| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Feb 2023 | CNY | 8.27 | 8.29 | 8.13 | 8.16 | 8.16 | -0.13 (-1.57%) | 8,186,600 |
| 14 Feb 2023 | CNY | 8.42 | 8.44 | 8.24 | 8.29 | 8.29 | -0.12 (-1.43%) | 10,948,399 |
| 13 Feb 2023 | CNY | 8.17 | 8.42 | 8.17 | 8.41 | 8.41 | +0.25 (+3.06%) | 17,300,210 |
| 10 Feb 2023 | CNY | 8.05 | 8.18 | 8.03 | 8.16 | 8.16 | +0.09 (+1.12%) | 12,162,800 |
| 9 Feb 2023 | CNY | 7.88 | 8.08 | 7.85 | 8.07 | 8.07 | +0.2 (+2.54%) | 11,655,601 |
| 8 Feb 2023 | CNY | 7.9 | 7.98 | 7.87 | 7.87 | 7.87 | -0.05 (-0.63%) | 5,283,900 |
| 7 Feb 2023 | CNY | 8.09 | 8.15 | 7.85 | 7.92 | 7.92 | -0.16 (-1.98%) | 12,078,000 |
| 6 Feb 2023 | CNY | 8.01 | 8.22 | 7.97 | 8.08 | 8.08 | +0.06 (+0.75%) | 11,823,181 |
| 3 Feb 2023 | CNY | 8.08 | 8.08 | 7.93 | 8.02 | 8.02 | -0.08 (-0.99%) | 8,375,680 |
| 2 Feb 2023 | CNY | 7.98 | 8.11 | 7.92 | 8.1 | 8.1 | +0.11 (+1.38%) | 11,452,199 |
| 1 Feb 2023 | CNY | 7.95 | 8.01 | 7.88 | 7.99 | 7.99 | +0.08 (+1.01%) | 12,720,800 |
| 31 Jan 2023 | CNY | 8.21 | 8.23 | 7.87 | 7.91 | 7.91 | -0.4 (-4.81%) | 19,224,074 |
| 30 Jan 2023 | CNY | 8.66 | 8.7 | 8.28 | 8.31 | 8.31 | -0.13 (-1.54%) | 17,151,801 |
| 20 Jan 2023 | CNY | 8.28 | 8.45 | 8.28 | 8.44 | 8.44 | +0.18 (+2.18%) | 12,769,300 |
| 19 Jan 2023 | CNY | 8.27 | 8.34 | 8.2 | 8.26 | 8.26 | +0.02 (+0.24%) | 8,933,300 |
| 18 Jan 2023 | CNY | 8.39 | 8.39 | 8.2 | 8.24 | 8.24 | -0.19 (-2.25%) | 11,038,374 |
| 17 Jan 2023 | CNY | 8.23 | 8.43 | 8.18 | 8.43 | 8.43 | +0.2 (+2.43%) | 17,079,674 |
| 16 Jan 2023 | CNY | 8.25 | 8.31 | 8.17 | 8.23 | 8.23 | -0.06 (-0.72%) | 10,040,600 |
| 13 Jan 2023 | CNY | 8.24 | 8.36 | 8.19 | 8.29 | 8.29 | +0.04 (+0.48%) | 8,725,600 |
| 12 Jan 2023 | CNY | 8.3 | 8.36 | 8.18 | 8.25 | 8.25 | -0.05 (-0.60%) | 10,542,810 |
| 11 Jan 2023 | CNY | 8.53 | 8.55 | 8.29 | 8.3 | 8.3 | -0.23 (-2.70%) | 14,063,810 |
| 10 Jan 2023 | CNY | 8.6 | 8.74 | 8.41 | 8.53 | 8.53 | -0.09 (-1.04%) | 15,279,200 |
| 9 Jan 2023 | CNY | 8.53 | 8.68 | 8.51 | 8.62 | 8.62 | +0.1 (+1.17%) | 13,518,216 |
| 6 Jan 2023 | CNY | 8.85 | 8.88 | 8.5 | 8.52 | 8.52 | -0.41 (-4.59%) | 21,994,788 |
| 5 Jan 2023 | CNY | 8.84 | 8.94 | 8.57 | 8.93 | 8.93 | +0.04 (+0.45%) | 20,078,420 |
| 4 Jan 2023 | CNY | 8.83 | 9.05 | 8.71 | 8.89 | 8.89 | -0.03 (-0.34%) | 18,184,687 |
| 3 Jan 2023 | CNY | 9.15 | 9.36 | 8.89 | 8.92 | 8.92 | -0.25 (-2.73%) | 26,978,913 |
| 30 Dec 2022 | CNY | 8.98 | 9.33 | 8.84 | 9.17 | 9.17 | +0.07 (+0.77%) | 27,602,631 |
| 29 Dec 2022 | CNY | 9.3 | 9.75 | 9.08 | 9.1 | 9.1 | -0.46 (-4.81%) | 33,899,365 |
| 28 Dec 2022 | CNY | 9.05 | 9.8 | 8.91 | 9.56 | 9.56 | +0.39 (+4.25%) | 48,502,371 |
