| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Feb 2023 | CNY | 7.5 | 7.65 | 7.46 | 7.62 | 7.62 | +0.13 (+1.74%) | 12,957,174 |
| 22 Feb 2023 | CNY | 7.5 | 7.53 | 7.42 | 7.49 | 7.49 | -0.05 (-0.66%) | 6,142,242 |
| 21 Feb 2023 | CNY | 7.54 | 7.58 | 7.46 | 7.54 | 7.54 | +0.01 (+0.13%) | 10,552,524 |
| 20 Feb 2023 | CNY | 7.45 | 7.54 | 7.34 | 7.53 | 7.53 | +0.05 (+0.67%) | 11,259,529 |
| 17 Feb 2023 | CNY | 7.44 | 7.49 | 7.31 | 7.48 | 7.48 | +0.04 (+0.54%) | 14,685,827 |
| 16 Feb 2023 | CNY | 7.7 | 7.72 | 7.34 | 7.44 | 7.44 | -0.31 (-4%) | 20,768,244 |
| 15 Feb 2023 | CNY | 7.71 | 7.83 | 7.62 | 7.75 | 7.75 | +0.02 (+0.26%) | 17,664,620 |
| 14 Feb 2023 | CNY | 8 | 8.01 | 7.69 | 7.73 | 7.73 | -0.22 (-2.77%) | 23,693,521 |
| 13 Feb 2023 | CNY | 7.91 | 8.05 | 7.87 | 7.95 | 7.95 | -0.1 (-1.24%) | 27,552,143 |
| 10 Feb 2023 | CNY | 7.74 | 8.1 | 7.55 | 8.05 | 8.05 | +0.23 (+2.94%) | 51,873,988 |
| 9 Feb 2023 | CNY | 7.35 | 8.22 | 7.35 | 7.82 | 7.82 | +0.35 (+4.69%) | 57,768,302 |
| 8 Feb 2023 | CNY | 7.34 | 7.69 | 7.27 | 7.47 | 7.47 | +0.15 (+2.05%) | 30,719,302 |
| 7 Feb 2023 | CNY | 7.35 | 7.35 | 7.25 | 7.32 | 7.32 | -0.03 (-0.41%) | 9,068,400 |
| 6 Feb 2023 | CNY | 7.29 | 7.37 | 7.22 | 7.35 | 7.35 | +0.05 (+0.68%) | 12,787,500 |
| 3 Feb 2023 | CNY | 7.21 | 7.33 | 7.19 | 7.3 | 7.3 | +0.08 (+1.11%) | 13,038,300 |
| 2 Feb 2023 | CNY | 7.37 | 7.4 | 7.21 | 7.22 | 7.22 | -0.12 (-1.63%) | 14,211,627 |
| 1 Feb 2023 | CNY | 7.28 | 7.36 | 7.21 | 7.34 | 7.34 | +0.07 (+0.96%) | 16,383,979 |
| 31 Jan 2023 | CNY | 7.19 | 7.38 | 7.08 | 7.27 | 7.27 | +0.03 (+0.41%) | 15,863,600 |
| 30 Jan 2023 | CNY | 7.14 | 7.26 | 7.1 | 7.24 | 7.24 | +0.19 (+2.70%) | 14,499,800 |
| 20 Jan 2023 | CNY | 6.9 | 7.15 | 6.9 | 7.05 | 7.05 | +0.14 (+2.03%) | 10,274,300 |
| 19 Jan 2023 | CNY | 6.98 | 7.02 | 6.91 | 6.91 | 6.91 | -0.07 (-1.00%) | 7,404,800 |
| 18 Jan 2023 | CNY | 6.9 | 7 | 6.87 | 6.98 | 6.98 | +0.05 (+0.72%) | 7,112,901 |
| 17 Jan 2023 | CNY | 7.11 | 7.11 | 6.9 | 6.93 | 6.93 | -0.14 (-1.98%) | 8,550,800 |
| 16 Jan 2023 | CNY | 7 | 7.11 | 6.96 | 7.07 | 7.07 | +0.07 (+1.00%) | 7,582,000 |
| 13 Jan 2023 | CNY | 6.98 | 7.09 | 6.9 | 7 | 7 | +0.01 (+0.14%) | 8,223,700 |
| 12 Jan 2023 | CNY | 7 | 7.15 | 6.97 | 6.99 | 6.99 | -0.02 (-0.29%) | 7,990,742 |
| 11 Jan 2023 | CNY | 7.09 | 7.15 | 6.98 | 7.01 | 7.01 | -0.08 (-1.13%) | 10,128,900 |
| 10 Jan 2023 | CNY | 7.23 | 7.23 | 7.08 | 7.09 | 7.09 | -0.17 (-2.34%) | 11,732,847 |
| 9 Jan 2023 | CNY | 7.23 | 7.3 | 7.18 | 7.26 | 7.26 | +0.07 (+0.97%) | 10,089,200 |
| 6 Jan 2023 | CNY | 7.35 | 7.35 | 7.16 | 7.19 | 7.19 | -0.16 (-2.18%) | 15,438,900 |
