| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Feb 2023 | CNY | 9.72 | 9.84 | 9.68 | 9.78 | 9.78 | +0.01 (+0.10%) | 5,392,630 |
| 21 Feb 2023 | CNY | 9.89 | 9.92 | 9.68 | 9.77 | 9.77 | -0.02 (-0.20%) | 9,736,435 |
| 20 Feb 2023 | CNY | 9.8 | 9.85 | 9.66 | 9.79 | 9.79 | -0.06 (-0.61%) | 9,306,200 |
| 17 Feb 2023 | CNY | 9.95 | 10.05 | 9.75 | 9.85 | 9.85 | -0.11 (-1.10%) | 9,332,768 |
| 16 Feb 2023 | CNY | 10.15 | 10.27 | 9.82 | 9.96 | 9.96 | -0.26 (-2.54%) | 14,462,778 |
| 15 Feb 2023 | CNY | 10.07 | 10.25 | 10.05 | 10.22 | 10.22 | +0.16 (+1.59%) | 11,929,747 |
| 14 Feb 2023 | CNY | 10.04 | 10.2 | 10.01 | 10.06 | 10.06 | +0.02 (+0.20%) | 7,242,212 |
| 13 Feb 2023 | CNY | 10 | 10.08 | 9.93 | 10.04 | 10.04 | +0.07 (+0.70%) | 8,122,104 |
| 10 Feb 2023 | CNY | 10.02 | 10.19 | 9.89 | 9.97 | 9.97 | -0.05 (-0.50%) | 13,252,713 |
| 9 Feb 2023 | CNY | 9.68 | 10.06 | 9.64 | 10.02 | 10.02 | +0.31 (+3.19%) | 12,502,170 |
| 8 Feb 2023 | CNY | 9.81 | 9.89 | 9.68 | 9.71 | 9.71 | -0.1 (-1.02%) | 6,012,430 |
| 7 Feb 2023 | CNY | 9.69 | 9.82 | 9.63 | 9.81 | 9.81 | +0.14 (+1.45%) | 8,292,915 |
| 6 Feb 2023 | CNY | 9.66 | 9.8 | 9.6 | 9.67 | 9.67 | -0.01 (-0.10%) | 8,312,735 |
| 3 Feb 2023 | CNY | 9.61 | 9.68 | 9.44 | 9.68 | 9.68 | +0.08 (+0.83%) | 8,846,299 |
| 2 Feb 2023 | CNY | 9.66 | 9.71 | 9.55 | 9.6 | 9.6 | -0.06 (-0.62%) | 7,494,971 |
| 1 Feb 2023 | CNY | 9.58 | 9.67 | 9.52 | 9.66 | 9.66 | +0.07 (+0.73%) | 8,493,655 |
| 31 Jan 2023 | CNY | 9.5 | 9.64 | 9.43 | 9.59 | 9.59 | +0.04 (+0.42%) | 8,583,755 |
| 30 Jan 2023 | CNY | 9.47 | 9.63 | 9.46 | 9.55 | 9.55 | +0.17 (+1.81%) | 7,652,979 |
| 20 Jan 2023 | CNY | 9.44 | 9.44 | 9.32 | 9.38 | 9.38 | +0.02 (+0.21%) | 6,018,510 |
| 19 Jan 2023 | CNY | 9.31 | 9.39 | 9.21 | 9.36 | 9.36 | +0.07 (+0.75%) | 6,487,366 |
| 18 Jan 2023 | CNY | 9.22 | 9.33 | 9.21 | 9.29 | 9.29 | +0.04 (+0.43%) | 4,513,600 |
| 17 Jan 2023 | CNY | 9.37 | 9.37 | 9.2 | 9.25 | 9.25 | +0.04 (+0.43%) | 7,779,867 |
| 16 Jan 2023 | CNY | 9.15 | 9.29 | 9.11 | 9.21 | 9.21 | +0.06 (+0.66%) | 5,434,387 |
| 13 Jan 2023 | CNY | 9.21 | 9.23 | 9.06 | 9.15 | 9.15 | -0.01 (-0.11%) | 3,947,681 |
| 12 Jan 2023 | CNY | 9.1 | 9.23 | 9.05 | 9.16 | 9.16 | +0.06 (+0.66%) | 4,091,816 |
| 11 Jan 2023 | CNY | 9.23 | 9.28 | 9.06 | 9.1 | 9.1 | -0.15 (-1.62%) | 5,220,617 |
| 10 Jan 2023 | CNY | 9.18 | 9.27 | 9.13 | 9.25 | 9.25 | +0.07 (+0.76%) | 5,262,351 |
| 9 Jan 2023 | CNY | 9.09 | 9.27 | 9.08 | 9.18 | 9.18 | +0.09 (+0.99%) | 5,777,190 |
| 6 Jan 2023 | CNY | 9.1 | 9.19 | 9.03 | 9.09 | 9.09 | -0.03 (-0.33%) | 4,347,460 |
| 5 Jan 2023 | CNY | 9.13 | 9.18 | 9.03 | 9.12 | 9.12 | -0.01 (-0.11%) | 5,497,657 |
