| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Feb 2023 | CNY | 4.49 | 4.61 | 4.47 | 4.58 | 4.58 | +0.11 (+2.46%) | 8,868,122 |
| 14 Feb 2023 | CNY | 4.5 | 4.53 | 4.45 | 4.47 | 4.47 | -0.02 (-0.45%) | 2,638,574 |
| 13 Feb 2023 | CNY | 4.53 | 4.53 | 4.45 | 4.49 | 4.49 | +0.02 (+0.45%) | 3,584,064 |
| 10 Feb 2023 | CNY | 4.47 | 4.51 | 4.43 | 4.47 | 4.47 | +0.01 (+0.22%) | 4,307,043 |
| 9 Feb 2023 | CNY | 4.37 | 4.47 | 4.36 | 4.46 | 4.46 | +0.11 (+2.53%) | 5,795,639 |
| 8 Feb 2023 | CNY | 4.43 | 4.43 | 4.34 | 4.35 | 4.35 | -0.06 (-1.36%) | 2,923,735 |
| 7 Feb 2023 | CNY | 4.4 | 4.41 | 4.36 | 4.41 | 4.41 | +0.03 (+0.68%) | 3,175,715 |
| 6 Feb 2023 | CNY | 4.43 | 4.43 | 4.35 | 4.38 | 4.38 | -0.02 (-0.45%) | 2,335,374 |
| 3 Feb 2023 | CNY | 4.39 | 4.42 | 4.34 | 4.4 | 4.4 | +0.01 (+0.23%) | 3,334,278 |
| 2 Feb 2023 | CNY | 4.41 | 4.44 | 4.37 | 4.39 | 4.39 | 0.0 (0.0%) | 3,429,024 |
| 1 Feb 2023 | CNY | 4.29 | 4.4 | 4.29 | 4.39 | 4.39 | +0.11 (+2.57%) | 4,287,098 |
| 31 Jan 2023 | CNY | 4.31 | 4.33 | 4.26 | 4.28 | 4.28 | -0.04 (-0.93%) | 2,606,634 |
| 30 Jan 2023 | CNY | 4.3 | 4.35 | 4.3 | 4.32 | 4.32 | +0.05 (+1.17%) | 2,716,308 |
| 20 Jan 2023 | CNY | 4.26 | 4.3 | 4.24 | 4.27 | 4.27 | 0.0 (0.0%) | 2,497,606 |
| 19 Jan 2023 | CNY | 4.18 | 4.27 | 4.18 | 4.27 | 4.27 | +0.07 (+1.67%) | 2,775,673 |
| 18 Jan 2023 | CNY | 4.18 | 4.24 | 4.18 | 4.2 | 4.2 | +0.02 (+0.48%) | 1,894,117 |
| 17 Jan 2023 | CNY | 4.17 | 4.22 | 4.16 | 4.18 | 4.18 | +0.01 (+0.24%) | 2,303,694 |
| 16 Jan 2023 | CNY | 4.08 | 4.17 | 4.08 | 4.17 | 4.17 | +0.09 (+2.21%) | 2,949,905 |
| 13 Jan 2023 | CNY | 4.09 | 4.09 | 4.05 | 4.08 | 4.08 | 0.0 (0.0%) | 1,401,425 |
| 12 Jan 2023 | CNY | 4.07 | 4.1 | 4.03 | 4.08 | 4.08 | +0.02 (+0.49%) | 1,723,139 |
| 11 Jan 2023 | CNY | 4.1 | 4.14 | 4.05 | 4.06 | 4.06 | -0.05 (-1.22%) | 2,218,730 |
| 10 Jan 2023 | CNY | 4.16 | 4.16 | 4.1 | 4.11 | 4.11 | -0.02 (-0.48%) | 1,822,390 |
| 9 Jan 2023 | CNY | 4.12 | 4.17 | 4.11 | 4.13 | 4.13 | +0.02 (+0.49%) | 1,813,175 |
| 6 Jan 2023 | CNY | 4.17 | 4.17 | 4.1 | 4.11 | 4.11 | -0.04 (-0.96%) | 1,946,297 |
| 5 Jan 2023 | CNY | 4.15 | 4.17 | 4.11 | 4.15 | 4.15 | +0.01 (+0.24%) | 2,443,272 |
| 4 Jan 2023 | CNY | 4.12 | 4.16 | 4.09 | 4.14 | 4.14 | +0.02 (+0.49%) | 2,543,107 |
| 3 Jan 2023 | CNY | 4.02 | 4.14 | 3.99 | 4.12 | 4.12 | +0.1 (+2.49%) | 3,722,081 |
| 30 Dec 2022 | CNY | 4.05 | 4.05 | 4.01 | 4.02 | 4.02 | -0.01 (-0.25%) | 1,967,970 |
| 29 Dec 2022 | CNY | 4.04 | 4.06 | 4.01 | 4.03 | 4.03 | +0.01 (+0.25%) | 1,613,961 |
| 28 Dec 2022 | CNY | 4.09 | 4.1 | 4.02 | 4.02 | 4.02 | -0.07 (-1.71%) | 2,086,484 |
