| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Feb 2023 | CNY | 4.99 | 5.01 | 4.97 | 5 | 5 | 0.0 (0.0%) | 8,438,481 |
| 21 Feb 2023 | CNY | 4.99 | 5.01 | 4.96 | 5 | 5 | +0.02 (+0.40%) | 9,013,534 |
| 20 Feb 2023 | CNY | 4.93 | 5.01 | 4.92 | 4.98 | 4.98 | +0.04 (+0.81%) | 16,305,458 |
| 17 Feb 2023 | CNY | 4.91 | 4.96 | 4.9 | 4.94 | 4.94 | +0.03 (+0.61%) | 9,775,831 |
| 16 Feb 2023 | CNY | 4.98 | 4.99 | 4.87 | 4.91 | 4.91 | -0.05 (-1.01%) | 15,145,359 |
| 15 Feb 2023 | CNY | 5 | 5.01 | 4.96 | 4.96 | 4.96 | -0.03 (-0.60%) | 9,857,040 |
| 14 Feb 2023 | CNY | 5 | 5.02 | 4.97 | 4.99 | 4.99 | 0.0 (0.0%) | 9,281,689 |
| 13 Feb 2023 | CNY | 5 | 5.03 | 4.97 | 4.99 | 4.99 | -0.01 (-0.20%) | 13,641,940 |
| 10 Feb 2023 | CNY | 4.91 | 5.07 | 4.91 | 5 | 5 | +0.08 (+1.63%) | 26,087,652 |
| 9 Feb 2023 | CNY | 4.86 | 4.92 | 4.86 | 4.92 | 4.92 | +0.05 (+1.03%) | 12,834,551 |
| 8 Feb 2023 | CNY | 4.92 | 4.93 | 4.86 | 4.87 | 4.87 | -0.03 (-0.61%) | 8,255,998 |
| 7 Feb 2023 | CNY | 4.87 | 4.91 | 4.86 | 4.9 | 4.9 | +0.03 (+0.62%) | 11,731,052 |
| 6 Feb 2023 | CNY | 4.87 | 4.91 | 4.84 | 4.87 | 4.87 | +0.01 (+0.21%) | 11,295,196 |
| 3 Feb 2023 | CNY | 4.85 | 4.88 | 4.82 | 4.86 | 4.86 | 0.0 (0.0%) | 10,326,577 |
| 2 Feb 2023 | CNY | 4.86 | 4.88 | 4.86 | 4.86 | 4.86 | +0.01 (+0.21%) | 11,199,314 |
| 1 Feb 2023 | CNY | 4.83 | 4.87 | 4.83 | 4.85 | 4.85 | +0.01 (+0.21%) | 11,323,851 |
| 31 Jan 2023 | CNY | 4.84 | 4.88 | 4.81 | 4.84 | 4.84 | +0.01 (+0.21%) | 11,536,232 |
| 30 Jan 2023 | CNY | 4.86 | 4.89 | 4.83 | 4.83 | 4.83 | -0.01 (-0.21%) | 19,827,560 |
| 20 Jan 2023 | CNY | 4.82 | 4.86 | 4.81 | 4.84 | 4.84 | +0.04 (+0.83%) | 15,116,503 |
| 19 Jan 2023 | CNY | 4.76 | 4.8 | 4.73 | 4.8 | 4.8 | +0.05 (+1.05%) | 10,011,652 |
| 18 Jan 2023 | CNY | 4.73 | 4.77 | 4.72 | 4.75 | 4.75 | +0.02 (+0.42%) | 8,572,725 |
| 17 Jan 2023 | CNY | 4.71 | 4.75 | 4.71 | 4.73 | 4.73 | +0.01 (+0.21%) | 7,513,369 |
| 16 Jan 2023 | CNY | 4.68 | 4.74 | 4.67 | 4.72 | 4.72 | +0.04 (+0.85%) | 12,482,470 |
| 13 Jan 2023 | CNY | 4.62 | 4.7 | 4.62 | 4.68 | 4.68 | +0.07 (+1.52%) | 9,402,870 |
| 12 Jan 2023 | CNY | 4.65 | 4.66 | 4.58 | 4.61 | 4.61 | -0.03 (-0.65%) | 12,355,834 |
| 11 Jan 2023 | CNY | 4.69 | 4.69 | 4.64 | 4.64 | 4.64 | -0.05 (-1.07%) | 11,131,986 |
| 10 Jan 2023 | CNY | 4.68 | 4.7 | 4.67 | 4.69 | 4.69 | +0.01 (+0.21%) | 6,946,957 |
| 9 Jan 2023 | CNY | 4.72 | 4.73 | 4.68 | 4.68 | 4.68 | -0.02 (-0.43%) | 9,396,268 |
| 6 Jan 2023 | CNY | 4.78 | 4.79 | 4.69 | 4.7 | 4.7 | -0.06 (-1.26%) | 16,492,251 |
| 5 Jan 2023 | CNY | 4.83 | 4.83 | 4.76 | 4.76 | 4.76 | -0.07 (-1.45%) | 14,746,333 |
