| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Feb 2023 | CNY | 6.29 | 6.29 | 6.2 | 6.23 | 6.23 | -0.05 (-0.80%) | 2,805,190 |
| 22 Feb 2023 | CNY | 6.22 | 6.3 | 6.13 | 6.28 | 6.28 | +0.08 (+1.29%) | 3,311,139 |
| 21 Feb 2023 | CNY | 6.18 | 6.27 | 6.16 | 6.2 | 6.2 | -0.01 (-0.16%) | 4,378,958 |
| 20 Feb 2023 | CNY | 6.31 | 6.35 | 6.12 | 6.21 | 6.21 | -0.07 (-1.11%) | 6,276,174 |
| 17 Feb 2023 | CNY | 6.46 | 6.47 | 6.26 | 6.28 | 6.28 | -0.01 (-0.16%) | 7,189,783 |
| 16 Feb 2023 | CNY | 6.46 | 6.55 | 6.23 | 6.29 | 6.29 | -0.17 (-2.63%) | 6,679,396 |
| 15 Feb 2023 | CNY | 6.52 | 6.52 | 6.44 | 6.46 | 6.46 | -0.07 (-1.07%) | 4,603,079 |
| 14 Feb 2023 | CNY | 6.5 | 6.62 | 6.47 | 6.53 | 6.53 | +0.02 (+0.31%) | 4,963,952 |
| 13 Feb 2023 | CNY | 6.39 | 6.58 | 6.39 | 6.51 | 6.51 | +0.12 (+1.88%) | 6,828,747 |
| 10 Feb 2023 | CNY | 6.33 | 6.47 | 6.31 | 6.39 | 6.39 | +0.06 (+0.95%) | 4,431,442 |
| 9 Feb 2023 | CNY | 6.28 | 6.33 | 6.21 | 6.33 | 6.33 | +0.05 (+0.80%) | 4,169,659 |
| 8 Feb 2023 | CNY | 6.27 | 6.36 | 6.25 | 6.28 | 6.28 | +0.01 (+0.16%) | 4,470,531 |
| 7 Feb 2023 | CNY | 6.4 | 6.4 | 6.21 | 6.27 | 6.27 | -0.06 (-0.95%) | 4,838,736 |
| 6 Feb 2023 | CNY | 6.31 | 6.44 | 6.28 | 6.33 | 6.33 | +0.02 (+0.32%) | 4,130,143 |
| 3 Feb 2023 | CNY | 6.29 | 6.36 | 6.19 | 6.31 | 6.31 | +0.04 (+0.64%) | 5,049,015 |
| 2 Feb 2023 | CNY | 6.17 | 6.3 | 6.17 | 6.27 | 6.27 | +0.09 (+1.46%) | 4,680,685 |
| 1 Feb 2023 | CNY | 6.07 | 6.19 | 6.05 | 6.18 | 6.18 | +0.11 (+1.81%) | 4,205,396 |
| 31 Jan 2023 | CNY | 6.2 | 6.21 | 6.01 | 6.07 | 6.07 | -0.15 (-2.41%) | 5,107,629 |
| 30 Jan 2023 | CNY | 6.26 | 6.34 | 6.19 | 6.22 | 6.22 | +0.06 (+0.97%) | 8,706,263 |
| 20 Jan 2023 | CNY | 6.07 | 6.23 | 6.07 | 6.16 | 6.16 | +0.11 (+1.82%) | 5,185,888 |
| 19 Jan 2023 | CNY | 5.97 | 6.08 | 5.92 | 6.05 | 6.05 | +0.09 (+1.51%) | 3,554,931 |
| 18 Jan 2023 | CNY | 5.93 | 5.99 | 5.89 | 5.96 | 5.96 | +0.03 (+0.51%) | 3,164,811 |
| 17 Jan 2023 | CNY | 6.02 | 6.1 | 5.9 | 5.93 | 5.93 | -0.09 (-1.50%) | 4,573,585 |
| 16 Jan 2023 | CNY | 5.82 | 6.16 | 5.78 | 6.02 | 6.02 | +0.21 (+3.61%) | 7,133,555 |
| 13 Jan 2023 | CNY | 5.85 | 5.86 | 5.72 | 5.81 | 5.81 | -0.02 (-0.34%) | 3,645,931 |
| 12 Jan 2023 | CNY | 5.81 | 5.86 | 5.75 | 5.83 | 5.83 | -0.02 (-0.34%) | 4,122,335 |
| 11 Jan 2023 | CNY | 5.92 | 5.95 | 5.85 | 5.85 | 5.85 | -0.07 (-1.18%) | 3,631,091 |
| 10 Jan 2023 | CNY | 5.9 | 5.96 | 5.82 | 5.92 | 5.92 | +0.01 (+0.17%) | 3,498,683 |
| 9 Jan 2023 | CNY | 5.86 | 5.94 | 5.8 | 5.91 | 5.91 | +0.08 (+1.37%) | 4,623,942 |
| 6 Jan 2023 | CNY | 5.91 | 5.91 | 5.78 | 5.83 | 5.83 | -0.05 (-0.85%) | 5,315,044 |
