| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Feb 2023 | CNY | 8.78 | 8.84 | 8.7 | 8.78 | 8.78 | +0.01 (+0.11%) | 10,927,615 |
| 21 Feb 2023 | CNY | 8.79 | 8.84 | 8.67 | 8.77 | 8.77 | +0.14 (+1.62%) | 20,232,684 |
| 20 Feb 2023 | CNY | 8.45 | 8.64 | 8.43 | 8.63 | 8.63 | +0.14 (+1.65%) | 9,565,217 |
| 17 Feb 2023 | CNY | 8.39 | 8.56 | 8.39 | 8.49 | 8.49 | +0.1 (+1.19%) | 10,853,207 |
| 16 Feb 2023 | CNY | 8.64 | 8.64 | 8.35 | 8.39 | 8.39 | -0.22 (-2.56%) | 12,886,346 |
| 15 Feb 2023 | CNY | 8.73 | 8.73 | 8.59 | 8.61 | 8.61 | -0.09 (-1.03%) | 9,686,085 |
| 14 Feb 2023 | CNY | 8.79 | 8.82 | 8.65 | 8.7 | 8.7 | -0.02 (-0.23%) | 10,267,089 |
| 13 Feb 2023 | CNY | 8.65 | 8.73 | 8.62 | 8.72 | 8.72 | +0.09 (+1.04%) | 12,194,282 |
| 10 Feb 2023 | CNY | 8.6 | 8.66 | 8.56 | 8.63 | 8.63 | +0.05 (+0.58%) | 10,054,646 |
| 9 Feb 2023 | CNY | 8.54 | 8.59 | 8.47 | 8.58 | 8.58 | +0.06 (+0.70%) | 7,023,318 |
| 8 Feb 2023 | CNY | 8.56 | 8.59 | 8.52 | 8.52 | 8.52 | -0.03 (-0.35%) | 6,786,848 |
| 7 Feb 2023 | CNY | 8.52 | 8.57 | 8.5 | 8.55 | 8.55 | +0.04 (+0.47%) | 5,484,502 |
| 6 Feb 2023 | CNY | 8.57 | 8.57 | 8.48 | 8.51 | 8.51 | -0.04 (-0.47%) | 6,054,600 |
| 3 Feb 2023 | CNY | 8.59 | 8.61 | 8.45 | 8.55 | 8.55 | -0.07 (-0.81%) | 11,335,467 |
| 2 Feb 2023 | CNY | 8.67 | 8.68 | 8.55 | 8.62 | 8.62 | -0.05 (-0.58%) | 8,978,637 |
| 1 Feb 2023 | CNY | 8.64 | 8.68 | 8.6 | 8.67 | 8.67 | +0.03 (+0.35%) | 9,500,114 |
| 31 Jan 2023 | CNY | 8.49 | 8.64 | 8.47 | 8.64 | 8.64 | +0.12 (+1.41%) | 10,336,021 |
| 30 Jan 2023 | CNY | 8.59 | 8.6 | 8.5 | 8.52 | 8.52 | +0.03 (+0.35%) | 10,915,194 |
| 20 Jan 2023 | CNY | 8.39 | 8.49 | 8.39 | 8.49 | 8.49 | +0.1 (+1.19%) | 8,083,625 |
| 19 Jan 2023 | CNY | 8.29 | 8.4 | 8.27 | 8.39 | 8.39 | +0.07 (+0.84%) | 6,919,605 |
| 18 Jan 2023 | CNY | 8.23 | 8.33 | 8.22 | 8.32 | 8.32 | +0.09 (+1.09%) | 7,066,154 |
| 17 Jan 2023 | CNY | 8.28 | 8.28 | 8.21 | 8.23 | 8.23 | -0.03 (-0.36%) | 3,479,329 |
| 16 Jan 2023 | CNY | 8.2 | 8.28 | 8.18 | 8.26 | 8.26 | +0.07 (+0.85%) | 5,737,699 |
| 13 Jan 2023 | CNY | 8.15 | 8.22 | 8.15 | 8.19 | 8.19 | +0.03 (+0.37%) | 3,818,034 |
| 12 Jan 2023 | CNY | 8.16 | 8.2 | 8.14 | 8.16 | 8.16 | 0.0 (0.0%) | 3,865,067 |
| 11 Jan 2023 | CNY | 8.18 | 8.24 | 8.14 | 8.16 | 8.16 | 0.0 (0.0%) | 5,666,531 |
| 10 Jan 2023 | CNY | 8.2 | 8.23 | 8.14 | 8.16 | 8.16 | -0.07 (-0.85%) | 5,489,032 |
| 9 Jan 2023 | CNY | 8.24 | 8.29 | 8.2 | 8.23 | 8.23 | -0.01 (-0.12%) | 7,110,900 |
| 6 Jan 2023 | CNY | 8.12 | 8.24 | 8.11 | 8.24 | 8.24 | +0.12 (+1.48%) | 9,316,603 |
| 5 Jan 2023 | CNY | 8.09 | 8.12 | 8.03 | 8.12 | 8.12 | +0.06 (+0.74%) | 5,646,564 |
