| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Feb 2023 | CNY | 8.45 | 8.6 | 8.35 | 8.57 | 8.57 | +0.09 (+1.06%) | 24,881,815 |
| 17 Feb 2023 | CNY | 8.48 | 8.67 | 8.41 | 8.48 | 8.48 | -0.06 (-0.70%) | 29,990,956 |
| 16 Feb 2023 | CNY | 8.92 | 8.98 | 8.5 | 8.54 | 8.54 | -0.36 (-4.04%) | 49,962,575 |
| 15 Feb 2023 | CNY | 9.05 | 9.09 | 8.8 | 8.9 | 8.9 | -0.22 (-2.41%) | 47,999,062 |
| 14 Feb 2023 | CNY | 9.01 | 9.31 | 9.01 | 9.12 | 9.12 | +0.03 (+0.33%) | 45,358,627 |
| 13 Feb 2023 | CNY | 9.02 | 9.17 | 8.99 | 9.09 | 9.09 | +0.03 (+0.33%) | 29,821,181 |
| 10 Feb 2023 | CNY | 9.14 | 9.27 | 9.03 | 9.06 | 9.06 | -0.19 (-2.05%) | 43,211,453 |
| 9 Feb 2023 | CNY | 8.88 | 9.25 | 8.76 | 9.25 | 9.25 | +0.31 (+3.47%) | 65,198,324 |
| 8 Feb 2023 | CNY | 9.11 | 9.29 | 8.91 | 8.94 | 8.94 | -0.16 (-1.76%) | 50,065,124 |
| 7 Feb 2023 | CNY | 9.16 | 9.19 | 9.05 | 9.1 | 9.1 | -0.09 (-0.98%) | 45,580,257 |
| 6 Feb 2023 | CNY | 9.12 | 9.44 | 9.06 | 9.19 | 9.19 | +0.01 (+0.11%) | 65,989,105 |
| 3 Feb 2023 | CNY | 9.24 | 9.37 | 9.05 | 9.18 | 9.18 | -0.18 (-1.92%) | 80,299,211 |
| 2 Feb 2023 | CNY | 9.5 | 10.24 | 9.25 | 9.36 | 9.36 | -0.27 (-2.80%) | 151,850,388 |
| 1 Feb 2023 | CNY | 9.28 | 9.87 | 9.12 | 9.63 | 9.63 | +0.41 (+4.45%) | 176,843,167 |
| 31 Jan 2023 | CNY | 8.3 | 9.22 | 8.25 | 9.22 | 9.22 | +0.84 (+10.02%) | 88,758,575 |
| 30 Jan 2023 | CNY | 8.26 | 8.42 | 8.15 | 8.38 | 8.38 | +0.24 (+2.95%) | 72,888,573 |
| 20 Jan 2023 | CNY | 8.33 | 8.55 | 8.05 | 8.14 | 8.14 | -0.39 (-4.57%) | 105,819,550 |
| 19 Jan 2023 | CNY | 9.27 | 9.49 | 8.49 | 8.53 | 8.53 | -0.59 (-6.47%) | 156,172,280 |
| 18 Jan 2023 | CNY | 9.3 | 9.78 | 8.91 | 9.12 | 9.12 | -0.12 (-1.30%) | 169,865,822 |
| 17 Jan 2023 | CNY | 9.11 | 9.97 | 9 | 9.24 | 9.24 | -0.23 (-2.43%) | 165,826,954 |
| 16 Jan 2023 | CNY | 8.83 | 9.47 | 8.48 | 9.47 | 9.47 | +0.86 (+9.99%) | 164,998,537 |
| 13 Jan 2023 | CNY | 8.05 | 8.61 | 7.94 | 8.61 | 8.61 | +0.78 (+9.96%) | 86,630,358 |
| 12 Jan 2023 | CNY | 7.77 | 7.95 | 7.65 | 7.83 | 7.83 | -0.15 (-1.88%) | 47,148,984 |
| 11 Jan 2023 | CNY | 7.6 | 8.38 | 7.59 | 7.98 | 7.98 | +0.28 (+3.64%) | 77,585,479 |
| 10 Jan 2023 | CNY | 7.47 | 7.88 | 7.38 | 7.7 | 7.7 | +0.28 (+3.77%) | 59,902,850 |
| 9 Jan 2023 | CNY | 7.4 | 7.55 | 7.39 | 7.42 | 7.42 | +0.01 (+0.13%) | 18,383,844 |
| 6 Jan 2023 | CNY | 7.55 | 7.61 | 7.41 | 7.41 | 7.41 | -0.16 (-2.11%) | 28,954,300 |
| 5 Jan 2023 | CNY | 7.42 | 7.76 | 7.39 | 7.57 | 7.57 | +0.01 (+0.13%) | 51,821,397 |
| 4 Jan 2023 | CNY | 7.19 | 7.95 | 7.19 | 7.56 | 7.56 | +0.33 (+4.56%) | 67,285,900 |
| 3 Jan 2023 | CNY | 6.99 | 7.27 | 6.97 | 7.23 | 7.23 | +0.21 (+2.99%) | 25,380,550 |
