| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Feb 2023 | CNY | 9.6 | 10.56 | 9.55 | 10.56 | 10.56 | +0.96 (+10.00%) | 13,504,002 |
| 13 Feb 2023 | CNY | 9.65 | 9.7 | 9.54 | 9.6 | 9.6 | -0.04 (-0.41%) | 3,014,400 |
| 10 Feb 2023 | CNY | 9.6 | 9.76 | 9.56 | 9.64 | 9.64 | +0.05 (+0.52%) | 3,179,700 |
| 9 Feb 2023 | CNY | 9.47 | 9.63 | 9.45 | 9.59 | 9.59 | +0.11 (+1.16%) | 3,119,563 |
| 8 Feb 2023 | CNY | 9.52 | 9.68 | 9.47 | 9.48 | 9.48 | -0.07 (-0.73%) | 3,230,600 |
| 7 Feb 2023 | CNY | 9.58 | 9.64 | 9.47 | 9.55 | 9.55 | -0.04 (-0.42%) | 3,408,700 |
| 6 Feb 2023 | CNY | 9.4 | 9.6 | 9.38 | 9.59 | 9.59 | +0.13 (+1.37%) | 4,673,071 |
| 3 Feb 2023 | CNY | 9.45 | 9.6 | 9.24 | 9.46 | 9.46 | +0.05 (+0.53%) | 5,262,230 |
| 2 Feb 2023 | CNY | 9.44 | 9.5 | 9.35 | 9.41 | 9.41 | -0.03 (-0.32%) | 3,825,030 |
| 1 Feb 2023 | CNY | 9.2 | 9.44 | 9.19 | 9.44 | 9.44 | +0.23 (+2.50%) | 4,983,200 |
| 31 Jan 2023 | CNY | 9.12 | 9.22 | 9.02 | 9.21 | 9.21 | +0.1 (+1.10%) | 3,058,400 |
| 30 Jan 2023 | CNY | 9.05 | 9.2 | 9.05 | 9.11 | 9.11 | +0.07 (+0.77%) | 4,421,100 |
| 20 Jan 2023 | CNY | 8.78 | 9.05 | 8.76 | 9.04 | 9.04 | +0.02 (+0.22%) | 4,699,500 |
| 19 Jan 2023 | CNY | 8.82 | 9.02 | 8.82 | 9.02 | 9.02 | +0.13 (+1.46%) | 2,941,900 |
| 18 Jan 2023 | CNY | 8.76 | 8.9 | 8.75 | 8.89 | 8.89 | +0.09 (+1.02%) | 1,905,001 |
| 17 Jan 2023 | CNY | 8.92 | 8.93 | 8.77 | 8.8 | 8.8 | -0.09 (-1.01%) | 1,832,500 |
| 16 Jan 2023 | CNY | 8.79 | 8.93 | 8.76 | 8.89 | 8.89 | +0.08 (+0.91%) | 2,460,502 |
| 13 Jan 2023 | CNY | 8.7 | 8.9 | 8.7 | 8.81 | 8.81 | +0.12 (+1.38%) | 2,651,000 |
| 12 Jan 2023 | CNY | 8.67 | 8.73 | 8.59 | 8.69 | 8.69 | +0.02 (+0.23%) | 2,054,100 |
| 11 Jan 2023 | CNY | 8.84 | 8.84 | 8.65 | 8.67 | 8.67 | -0.12 (-1.37%) | 2,577,500 |
| 10 Jan 2023 | CNY | 8.96 | 8.99 | 8.76 | 8.79 | 8.79 | -0.22 (-2.44%) | 3,431,100 |
| 9 Jan 2023 | CNY | 8.82 | 9.15 | 8.82 | 9.01 | 9.01 | +0.19 (+2.15%) | 5,222,900 |
| 6 Jan 2023 | CNY | 8.76 | 8.95 | 8.76 | 8.82 | 8.82 | +0.02 (+0.23%) | 3,271,700 |
| 5 Jan 2023 | CNY | 8.85 | 8.85 | 8.73 | 8.8 | 8.8 | -0.05 (-0.56%) | 2,148,100 |
| 4 Jan 2023 | CNY | 8.83 | 8.93 | 8.76 | 8.85 | 8.85 | -0.02 (-0.23%) | 2,388,500 |
| 3 Jan 2023 | CNY | 8.7 | 8.89 | 8.55 | 8.87 | 8.87 | +0.21 (+2.42%) | 2,633,000 |
| 30 Dec 2022 | CNY | 8.73 | 8.77 | 8.6 | 8.66 | 8.66 | +0.01 (+0.12%) | 2,549,800 |
| 29 Dec 2022 | CNY | 8.9 | 8.91 | 8.65 | 8.65 | 8.65 | -0.22 (-2.48%) | 3,155,900 |
| 28 Dec 2022 | CNY | 9.07 | 9.07 | 8.81 | 8.87 | 8.87 | -0.2 (-2.21%) | 2,686,767 |
| 27 Dec 2022 | CNY | 9.29 | 9.29 | 9.04 | 9.07 | 9.07 | -0.12 (-1.31%) | 4,062,100 |
