| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Feb 2023 | CNY | 9.07 | 9.29 | 9.05 | 9.28 | 9.28 | +0.19 (+2.09%) | 16,140,450 |
| 21 Feb 2023 | CNY | 9.05 | 9.17 | 9.01 | 9.09 | 9.09 | +0.06 (+0.66%) | 5,600,400 |
| 20 Feb 2023 | CNY | 9.03 | 9.08 | 8.91 | 9.03 | 9.03 | 0.0 (0.0%) | 5,830,556 |
| 17 Feb 2023 | CNY | 9.13 | 9.14 | 8.96 | 9.03 | 9.03 | -0.04 (-0.44%) | 5,814,185 |
| 16 Feb 2023 | CNY | 9.24 | 9.31 | 8.99 | 9.07 | 9.07 | -0.18 (-1.95%) | 10,538,076 |
| 15 Feb 2023 | CNY | 9.29 | 9.3 | 9.15 | 9.25 | 9.25 | +0.05 (+0.54%) | 5,822,701 |
| 14 Feb 2023 | CNY | 9.17 | 9.33 | 9.14 | 9.2 | 9.2 | +0.01 (+0.11%) | 7,551,019 |
| 13 Feb 2023 | CNY | 9.1 | 9.24 | 9.09 | 9.19 | 9.19 | +0.09 (+0.99%) | 7,148,693 |
| 10 Feb 2023 | CNY | 9.12 | 9.18 | 9.02 | 9.1 | 9.1 | -0.01 (-0.11%) | 5,695,107 |
| 9 Feb 2023 | CNY | 8.92 | 9.13 | 8.91 | 9.11 | 9.11 | +0.19 (+2.13%) | 8,638,186 |
| 8 Feb 2023 | CNY | 9.02 | 9.06 | 8.91 | 8.92 | 8.92 | -0.12 (-1.33%) | 4,515,118 |
| 7 Feb 2023 | CNY | 9.03 | 9.04 | 8.95 | 9.04 | 9.04 | +0.05 (+0.56%) | 4,927,867 |
| 6 Feb 2023 | CNY | 9.03 | 9.09 | 8.96 | 8.99 | 8.99 | -0.05 (-0.55%) | 6,016,900 |
| 3 Feb 2023 | CNY | 9 | 9.1 | 8.89 | 9.04 | 9.04 | +0.01 (+0.11%) | 9,267,160 |
| 2 Feb 2023 | CNY | 9.16 | 9.17 | 9.02 | 9.03 | 9.03 | -0.09 (-0.99%) | 9,041,662 |
| 1 Feb 2023 | CNY | 8.95 | 9.12 | 8.95 | 9.12 | 9.12 | +0.18 (+2.01%) | 9,370,785 |
| 31 Jan 2023 | CNY | 8.84 | 9 | 8.81 | 8.94 | 8.94 | +0.02 (+0.22%) | 6,929,465 |
| 30 Jan 2023 | CNY | 8.85 | 9.04 | 8.8 | 8.92 | 8.92 | +0.18 (+2.06%) | 11,445,776 |
| 20 Jan 2023 | CNY | 8.67 | 8.76 | 8.66 | 8.74 | 8.74 | +0.09 (+1.04%) | 5,302,281 |
| 19 Jan 2023 | CNY | 8.54 | 8.67 | 8.5 | 8.65 | 8.65 | +0.09 (+1.05%) | 4,852,295 |
| 18 Jan 2023 | CNY | 8.53 | 8.57 | 8.51 | 8.56 | 8.56 | +0.05 (+0.59%) | 3,997,200 |
| 17 Jan 2023 | CNY | 8.5 | 8.57 | 8.47 | 8.51 | 8.51 | +0.01 (+0.12%) | 3,690,440 |
| 16 Jan 2023 | CNY | 8.37 | 8.53 | 8.36 | 8.5 | 8.5 | +0.13 (+1.55%) | 6,496,763 |
| 13 Jan 2023 | CNY | 8.33 | 8.37 | 8.26 | 8.37 | 8.37 | +0.05 (+0.60%) | 3,318,163 |
| 12 Jan 2023 | CNY | 8.4 | 8.45 | 8.26 | 8.32 | 8.32 | +0.06 (+0.73%) | 4,284,017 |
| 11 Jan 2023 | CNY | 8.31 | 8.37 | 8.25 | 8.26 | 8.26 | -0.06 (-0.72%) | 3,257,200 |
| 10 Jan 2023 | CNY | 8.37 | 8.4 | 8.3 | 8.32 | 8.32 | -0.08 (-0.95%) | 3,974,035 |
| 9 Jan 2023 | CNY | 8.42 | 8.45 | 8.36 | 8.4 | 8.4 | -0.01 (-0.12%) | 3,204,624 |
| 6 Jan 2023 | CNY | 8.45 | 8.5 | 8.38 | 8.41 | 8.41 | -0.04 (-0.47%) | 4,715,956 |
| 5 Jan 2023 | CNY | 8.42 | 8.46 | 8.37 | 8.45 | 8.45 | +0.02 (+0.24%) | 3,279,003 |
