| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Feb 2023 | CNY | 9.89 | 10.14 | 9.82 | 10.01 | 10.01 | +0.05 (+0.50%) | 15,002,223 |
| 21 Feb 2023 | CNY | 9.88 | 10.07 | 9.79 | 9.96 | 9.96 | +0.1 (+1.01%) | 17,072,478 |
| 20 Feb 2023 | CNY | 9.75 | 10.19 | 9.72 | 9.86 | 9.86 | +0.18 (+1.86%) | 23,995,386 |
| 17 Feb 2023 | CNY | 9.71 | 9.95 | 9.65 | 9.68 | 9.68 | +0.01 (+0.10%) | 15,987,543 |
| 16 Feb 2023 | CNY | 10.09 | 10.18 | 9.54 | 9.67 | 9.67 | -0.32 (-3.20%) | 27,426,223 |
| 15 Feb 2023 | CNY | 10.19 | 10.24 | 9.96 | 9.99 | 9.99 | -0.2 (-1.96%) | 24,908,483 |
| 14 Feb 2023 | CNY | 10.48 | 10.63 | 10.14 | 10.19 | 10.19 | -0.41 (-3.87%) | 31,770,561 |
| 13 Feb 2023 | CNY | 10.38 | 10.9 | 10.1 | 10.6 | 10.6 | +0.51 (+5.05%) | 46,521,583 |
| 10 Feb 2023 | CNY | 10.03 | 10.29 | 9.93 | 10.09 | 10.09 | +0.04 (+0.40%) | 18,896,031 |
| 9 Feb 2023 | CNY | 10 | 10.09 | 9.79 | 10.05 | 10.05 | +0.13 (+1.31%) | 21,627,379 |
| 8 Feb 2023 | CNY | 10.05 | 10.13 | 9.9 | 9.92 | 9.92 | -0.24 (-2.36%) | 17,906,245 |
| 7 Feb 2023 | CNY | 10.1 | 10.24 | 9.88 | 10.16 | 10.16 | +0.14 (+1.40%) | 23,844,720 |
| 6 Feb 2023 | CNY | 9.83 | 10.2 | 9.71 | 10.02 | 10.02 | +0.17 (+1.73%) | 27,807,188 |
| 3 Feb 2023 | CNY | 10.03 | 10.08 | 9.65 | 9.85 | 9.85 | -0.18 (-1.79%) | 30,731,840 |
| 2 Feb 2023 | CNY | 9.86 | 10.26 | 9.78 | 10.03 | 10.03 | +0.21 (+2.14%) | 60,902,860 |
| 1 Feb 2023 | CNY | 8.94 | 9.82 | 8.93 | 9.82 | 9.82 | +0.89 (+9.97%) | 54,904,120 |
| 31 Jan 2023 | CNY | 8.73 | 9.05 | 8.69 | 8.93 | 8.93 | +0.19 (+2.17%) | 17,453,114 |
| 30 Jan 2023 | CNY | 8.72 | 8.8 | 8.68 | 8.74 | 8.74 | +0.09 (+1.04%) | 12,551,034 |
| 20 Jan 2023 | CNY | 8.48 | 8.67 | 8.47 | 8.65 | 8.65 | +0.16 (+1.88%) | 12,445,830 |
| 19 Jan 2023 | CNY | 8.44 | 8.5 | 8.3 | 8.49 | 8.49 | +0.06 (+0.71%) | 9,434,678 |
| 18 Jan 2023 | CNY | 8.4 | 8.47 | 8.38 | 8.43 | 8.43 | +0.02 (+0.24%) | 5,061,240 |
| 17 Jan 2023 | CNY | 8.58 | 8.58 | 8.38 | 8.41 | 8.41 | -0.15 (-1.75%) | 8,093,625 |
| 16 Jan 2023 | CNY | 8.5 | 8.6 | 8.48 | 8.56 | 8.56 | +0.06 (+0.71%) | 8,338,025 |
| 13 Jan 2023 | CNY | 8.42 | 8.5 | 8.39 | 8.5 | 8.5 | +0.08 (+0.95%) | 5,418,194 |
| 12 Jan 2023 | CNY | 8.4 | 8.46 | 8.35 | 8.42 | 8.42 | +0.01 (+0.12%) | 5,299,420 |
| 11 Jan 2023 | CNY | 8.38 | 8.52 | 8.37 | 8.41 | 8.41 | +0.05 (+0.60%) | 6,785,308 |
| 10 Jan 2023 | CNY | 8.41 | 8.45 | 8.35 | 8.36 | 8.36 | -0.07 (-0.83%) | 5,721,709 |
| 9 Jan 2023 | CNY | 8.46 | 8.5 | 8.4 | 8.43 | 8.43 | -0.02 (-0.24%) | 6,585,330 |
| 6 Jan 2023 | CNY | 8.42 | 8.52 | 8.41 | 8.45 | 8.45 | -0.01 (-0.12%) | 6,710,380 |
| 5 Jan 2023 | CNY | 8.53 | 8.54 | 8.39 | 8.46 | 8.46 | -0.02 (-0.24%) | 10,065,084 |
