| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Feb 2023 | CNY | 9.48 | 9.56 | 9.35 | 9.46 | 9.46 | 0.0 (0.0%) | 12,120,788 |
| 20 Feb 2023 | CNY | 9.18 | 9.47 | 9.1 | 9.46 | 9.46 | +0.34 (+3.73%) | 15,956,260 |
| 17 Feb 2023 | CNY | 9.12 | 9.27 | 9 | 9.12 | 9.12 | +0.02 (+0.22%) | 6,395,531 |
| 16 Feb 2023 | CNY | 9.21 | 9.35 | 9.02 | 9.1 | 9.1 | -0.13 (-1.41%) | 8,697,179 |
| 15 Feb 2023 | CNY | 9.2 | 9.34 | 9.19 | 9.23 | 9.23 | +0.08 (+0.87%) | 10,226,087 |
| 14 Feb 2023 | CNY | 9.12 | 9.25 | 9.1 | 9.15 | 9.15 | +0.04 (+0.44%) | 8,206,680 |
| 13 Feb 2023 | CNY | 8.95 | 9.17 | 8.86 | 9.11 | 9.11 | +0.19 (+2.13%) | 10,996,292 |
| 10 Feb 2023 | CNY | 8.94 | 8.96 | 8.86 | 8.92 | 8.92 | -0.02 (-0.22%) | 2,880,200 |
| 9 Feb 2023 | CNY | 8.85 | 8.95 | 8.83 | 8.94 | 8.94 | +0.08 (+0.90%) | 3,362,746 |
| 8 Feb 2023 | CNY | 8.97 | 8.97 | 8.85 | 8.86 | 8.86 | -0.09 (-1.01%) | 3,648,386 |
| 7 Feb 2023 | CNY | 8.98 | 9 | 8.91 | 8.95 | 8.95 | +0.01 (+0.11%) | 3,379,923 |
| 6 Feb 2023 | CNY | 8.98 | 9 | 8.91 | 8.94 | 8.94 | -0.06 (-0.67%) | 3,719,241 |
| 3 Feb 2023 | CNY | 9.07 | 9.07 | 8.88 | 9 | 9 | -0.05 (-0.55%) | 4,653,458 |
| 2 Feb 2023 | CNY | 9.04 | 9.1 | 8.97 | 9.05 | 9.05 | +0.04 (+0.44%) | 4,490,692 |
| 1 Feb 2023 | CNY | 9 | 9.02 | 8.94 | 9.01 | 9.01 | +0.04 (+0.45%) | 4,569,091 |
| 31 Jan 2023 | CNY | 8.91 | 9 | 8.88 | 8.97 | 8.97 | 0.0 (0.0%) | 3,212,312 |
| 30 Jan 2023 | CNY | 9.05 | 9.14 | 8.95 | 8.97 | 8.97 | -0.07 (-0.77%) | 6,618,470 |
| 20 Jan 2023 | CNY | 8.88 | 9.06 | 8.87 | 9.04 | 9.04 | +0.18 (+2.03%) | 4,759,206 |
| 19 Jan 2023 | CNY | 8.78 | 8.87 | 8.71 | 8.86 | 8.86 | +0.08 (+0.91%) | 2,801,030 |
| 18 Jan 2023 | CNY | 8.77 | 8.8 | 8.74 | 8.78 | 8.78 | +0.03 (+0.34%) | 2,542,112 |
| 17 Jan 2023 | CNY | 8.76 | 8.77 | 8.68 | 8.75 | 8.75 | +0.02 (+0.23%) | 3,082,830 |
| 16 Jan 2023 | CNY | 8.6 | 8.75 | 8.53 | 8.73 | 8.73 | +0.18 (+2.11%) | 6,366,298 |
| 13 Jan 2023 | CNY | 8.46 | 8.58 | 8.41 | 8.55 | 8.55 | +0.12 (+1.42%) | 4,356,072 |
| 12 Jan 2023 | CNY | 8.54 | 8.55 | 8.4 | 8.43 | 8.43 | -0.11 (-1.29%) | 3,705,813 |
| 11 Jan 2023 | CNY | 8.56 | 8.67 | 8.51 | 8.54 | 8.54 | -0.04 (-0.47%) | 4,000,831 |
| 10 Jan 2023 | CNY | 8.67 | 8.67 | 8.56 | 8.58 | 8.58 | -0.09 (-1.04%) | 2,728,736 |
| 9 Jan 2023 | CNY | 8.72 | 8.75 | 8.66 | 8.67 | 8.67 | -0.03 (-0.34%) | 3,427,311 |
| 6 Jan 2023 | CNY | 8.75 | 8.81 | 8.68 | 8.7 | 8.7 | -0.06 (-0.68%) | 3,337,870 |
| 5 Jan 2023 | CNY | 8.74 | 8.8 | 8.7 | 8.76 | 8.76 | +0.02 (+0.23%) | 2,879,340 |
| 4 Jan 2023 | CNY | 8.71 | 8.86 | 8.63 | 8.74 | 8.74 | +0.08 (+0.92%) | 4,175,522 |
