| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Feb 2023 | CNY | 7.74 | 7.76 | 7.68 | 7.74 | 7.74 | +0.01 (+0.13%) | 2,021,601 |
| 21 Feb 2023 | CNY | 7.68 | 7.74 | 7.66 | 7.73 | 7.73 | +0.06 (+0.78%) | 2,077,130 |
| 20 Feb 2023 | CNY | 7.63 | 7.67 | 7.6 | 7.67 | 7.67 | +0.07 (+0.92%) | 2,413,786 |
| 17 Feb 2023 | CNY | 7.64 | 7.67 | 7.6 | 7.6 | 7.6 | -0.06 (-0.78%) | 3,417,700 |
| 16 Feb 2023 | CNY | 7.8 | 7.81 | 7.64 | 7.66 | 7.66 | -0.11 (-1.42%) | 4,918,609 |
| 15 Feb 2023 | CNY | 7.82 | 7.82 | 7.7 | 7.77 | 7.77 | -0.01 (-0.13%) | 3,954,980 |
| 14 Feb 2023 | CNY | 7.81 | 7.84 | 7.77 | 7.78 | 7.78 | +0.01 (+0.13%) | 1,746,322 |
| 13 Feb 2023 | CNY | 7.75 | 7.78 | 7.68 | 7.77 | 7.77 | +0.07 (+0.91%) | 1,871,701 |
| 10 Feb 2023 | CNY | 7.71 | 7.73 | 7.67 | 7.7 | 7.7 | 0.0 (0.0%) | 1,452,186 |
| 9 Feb 2023 | CNY | 7.69 | 7.73 | 7.67 | 7.7 | 7.7 | 0.0 (0.0%) | 1,339,615 |
| 8 Feb 2023 | CNY | 7.73 | 7.76 | 7.68 | 7.7 | 7.7 | 0.0 (0.0%) | 1,620,600 |
| 7 Feb 2023 | CNY | 7.82 | 7.83 | 7.67 | 7.7 | 7.7 | -0.05 (-0.65%) | 3,444,191 |
| 6 Feb 2023 | CNY | 7.7 | 7.8 | 7.68 | 7.75 | 7.75 | +0.04 (+0.52%) | 2,580,616 |
| 3 Feb 2023 | CNY | 7.81 | 7.83 | 7.66 | 7.71 | 7.71 | -0.1 (-1.28%) | 2,982,387 |
| 2 Feb 2023 | CNY | 7.83 | 7.86 | 7.78 | 7.81 | 7.81 | 0.0 (0.0%) | 1,985,427 |
| 1 Feb 2023 | CNY | 7.83 | 7.83 | 7.75 | 7.81 | 7.81 | +0.02 (+0.26%) | 1,712,460 |
| 31 Jan 2023 | CNY | 7.75 | 7.8 | 7.74 | 7.79 | 7.79 | +0.01 (+0.13%) | 1,282,186 |
| 30 Jan 2023 | CNY | 7.82 | 7.83 | 7.74 | 7.78 | 7.78 | +0.03 (+0.39%) | 2,612,823 |
| 20 Jan 2023 | CNY | 7.71 | 7.76 | 7.67 | 7.75 | 7.75 | +0.06 (+0.78%) | 1,651,811 |
| 19 Jan 2023 | CNY | 7.67 | 7.71 | 7.64 | 7.69 | 7.69 | +0.03 (+0.39%) | 1,167,711 |
| 18 Jan 2023 | CNY | 7.67 | 7.69 | 7.61 | 7.66 | 7.66 | -0.01 (-0.13%) | 2,046,700 |
| 17 Jan 2023 | CNY | 7.7 | 7.7 | 7.62 | 7.67 | 7.67 | +0.01 (+0.13%) | 888,500 |
| 16 Jan 2023 | CNY | 7.69 | 7.74 | 7.65 | 7.66 | 7.66 | -0.03 (-0.39%) | 2,027,393 |
| 13 Jan 2023 | CNY | 7.67 | 7.69 | 7.63 | 7.69 | 7.69 | +0.04 (+0.52%) | 1,037,454 |
| 12 Jan 2023 | CNY | 7.71 | 7.71 | 7.61 | 7.65 | 7.65 | -0.01 (-0.13%) | 1,090,223 |
| 11 Jan 2023 | CNY | 7.65 | 7.7 | 7.64 | 7.66 | 7.66 | -0.01 (-0.13%) | 978,939 |
| 10 Jan 2023 | CNY | 7.73 | 7.74 | 7.66 | 7.67 | 7.67 | -0.06 (-0.78%) | 1,565,185 |
| 9 Jan 2023 | CNY | 7.8 | 7.8 | 7.68 | 7.73 | 7.73 | -0.02 (-0.26%) | 2,285,225 |
| 6 Jan 2023 | CNY | 7.84 | 7.85 | 7.73 | 7.75 | 7.75 | -0.09 (-1.15%) | 1,658,090 |
| 5 Jan 2023 | CNY | 7.84 | 7.91 | 7.8 | 7.84 | 7.84 | -0.01 (-0.13%) | 1,404,842 |
