| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Feb 2023 | CNY | 7.58 | 7.62 | 7.52 | 7.54 | 7.54 | -0.03 (-0.40%) | 11,659,509 |
| 13 Feb 2023 | CNY | 7.53 | 7.62 | 7.52 | 7.57 | 7.57 | +0.01 (+0.13%) | 12,085,880 |
| 10 Feb 2023 | CNY | 7.63 | 7.65 | 7.52 | 7.56 | 7.56 | -0.1 (-1.31%) | 11,764,900 |
| 9 Feb 2023 | CNY | 7.52 | 7.67 | 7.51 | 7.66 | 7.66 | +0.1 (+1.32%) | 14,854,163 |
| 8 Feb 2023 | CNY | 7.75 | 7.75 | 7.55 | 7.56 | 7.56 | -0.14 (-1.82%) | 17,415,973 |
| 7 Feb 2023 | CNY | 7.65 | 7.72 | 7.56 | 7.7 | 7.7 | +0.13 (+1.72%) | 21,538,043 |
| 6 Feb 2023 | CNY | 7.51 | 7.6 | 7.45 | 7.57 | 7.57 | -0.02 (-0.26%) | 19,381,992 |
| 3 Feb 2023 | CNY | 7.67 | 7.7 | 7.47 | 7.59 | 7.59 | -0.04 (-0.52%) | 27,384,802 |
| 2 Feb 2023 | CNY | 8.05 | 8.08 | 7.63 | 7.63 | 7.63 | -0.1 (-1.29%) | 53,227,307 |
| 1 Feb 2023 | CNY | 7.43 | 7.76 | 7.42 | 7.73 | 7.73 | +0.28 (+3.76%) | 46,233,438 |
| 31 Jan 2023 | CNY | 7.32 | 7.47 | 7.28 | 7.45 | 7.45 | +0.13 (+1.78%) | 24,718,171 |
| 30 Jan 2023 | CNY | 7.31 | 7.43 | 7.27 | 7.32 | 7.32 | +0.12 (+1.67%) | 27,725,112 |
| 20 Jan 2023 | CNY | 7.07 | 7.23 | 7.07 | 7.2 | 7.2 | +0.13 (+1.84%) | 20,316,994 |
| 19 Jan 2023 | CNY | 7.13 | 7.14 | 7.04 | 7.07 | 7.07 | +0.01 (+0.14%) | 9,789,787 |
| 18 Jan 2023 | CNY | 7.03 | 7.09 | 7.02 | 7.06 | 7.06 | 0.0 (0.0%) | 10,090,254 |
| 17 Jan 2023 | CNY | 7 | 7.14 | 6.99 | 7.06 | 7.06 | +0.05 (+0.71%) | 18,064,285 |
| 16 Jan 2023 | CNY | 6.91 | 7.02 | 6.91 | 7.01 | 7.01 | +0.08 (+1.15%) | 14,368,899 |
| 13 Jan 2023 | CNY | 7 | 7.01 | 6.87 | 6.93 | 6.93 | -0.03 (-0.43%) | 11,240,596 |
| 12 Jan 2023 | CNY | 6.96 | 7.04 | 6.92 | 6.96 | 6.96 | +0.03 (+0.43%) | 12,603,514 |
| 11 Jan 2023 | CNY | 6.99 | 7.03 | 6.92 | 6.93 | 6.93 | -0.05 (-0.72%) | 14,734,952 |
| 10 Jan 2023 | CNY | 6.96 | 7.04 | 6.93 | 6.98 | 6.98 | -0.01 (-0.14%) | 16,499,108 |
| 9 Jan 2023 | CNY | 6.98 | 7.02 | 6.88 | 6.99 | 6.99 | +0.09 (+1.30%) | 25,891,934 |
| 6 Jan 2023 | CNY | 6.8 | 6.99 | 6.77 | 6.9 | 6.9 | +0.13 (+1.92%) | 27,226,667 |
| 5 Jan 2023 | CNY | 6.76 | 6.8 | 6.68 | 6.77 | 6.77 | +0.07 (+1.04%) | 11,018,805 |
| 4 Jan 2023 | CNY | 6.74 | 6.81 | 6.67 | 6.7 | 6.7 | -0.03 (-0.45%) | 11,763,935 |
| 3 Jan 2023 | CNY | 6.49 | 6.76 | 6.47 | 6.73 | 6.73 | +0.24 (+3.70%) | 15,553,762 |
| 30 Dec 2022 | CNY | 6.56 | 6.61 | 6.47 | 6.49 | 6.49 | -0.06 (-0.92%) | 9,554,400 |
| 29 Dec 2022 | CNY | 6.67 | 6.71 | 6.54 | 6.55 | 6.55 | -0.17 (-2.53%) | 11,511,608 |
| 28 Dec 2022 | CNY | 6.68 | 6.82 | 6.56 | 6.72 | 6.72 | +0.04 (+0.60%) | 19,388,733 |
| 27 Dec 2022 | CNY | 6.5 | 6.74 | 6.45 | 6.68 | 6.68 | +0.18 (+2.77%) | 17,859,983 |
