| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Feb 2023 | CNY | 8.51 | 8.77 | 8.41 | 8.73 | 8.73 | +0.25 (+2.95%) | 71,781,769 |
| 13 Feb 2023 | CNY | 8.16 | 8.6 | 8.11 | 8.48 | 8.48 | +0.32 (+3.92%) | 88,899,336 |
| 10 Feb 2023 | CNY | 7.99 | 8.22 | 7.98 | 8.16 | 8.16 | +0.16 (+2%) | 37,337,128 |
| 9 Feb 2023 | CNY | 8 | 8.05 | 7.96 | 8 | 8 | -0.01 (-0.12%) | 20,864,721 |
| 8 Feb 2023 | CNY | 8.09 | 8.1 | 7.97 | 8.01 | 8.01 | +0.06 (+0.75%) | 31,944,753 |
| 7 Feb 2023 | CNY | 7.95 | 8.05 | 7.89 | 7.95 | 7.95 | 0.0 (0.0%) | 24,673,818 |
| 6 Feb 2023 | CNY | 8.16 | 8.18 | 7.88 | 7.95 | 7.95 | -0.23 (-2.81%) | 45,372,308 |
| 3 Feb 2023 | CNY | 8.11 | 8.33 | 8 | 8.18 | 8.18 | +0.07 (+0.86%) | 74,422,962 |
| 2 Feb 2023 | CNY | 7.85 | 8.2 | 7.82 | 8.11 | 8.11 | +0.3 (+3.84%) | 79,175,849 |
| 1 Feb 2023 | CNY | 7.66 | 7.82 | 7.63 | 7.81 | 7.81 | +0.15 (+1.96%) | 38,747,041 |
| 31 Jan 2023 | CNY | 7.59 | 7.69 | 7.54 | 7.66 | 7.66 | +0.02 (+0.26%) | 26,420,392 |
| 30 Jan 2023 | CNY | 7.6 | 7.73 | 7.55 | 7.64 | 7.64 | +0.06 (+0.79%) | 29,158,538 |
| 20 Jan 2023 | CNY | 7.62 | 7.62 | 7.54 | 7.58 | 7.58 | -0.01 (-0.13%) | 17,372,669 |
| 19 Jan 2023 | CNY | 7.51 | 7.62 | 7.46 | 7.59 | 7.59 | +0.1 (+1.34%) | 22,369,351 |
| 18 Jan 2023 | CNY | 7.39 | 7.61 | 7.36 | 7.49 | 7.49 | +0.09 (+1.22%) | 25,631,679 |
| 17 Jan 2023 | CNY | 7.41 | 7.44 | 7.33 | 7.4 | 7.4 | +0.04 (+0.54%) | 13,236,297 |
| 16 Jan 2023 | CNY | 7.23 | 7.44 | 7.19 | 7.36 | 7.36 | +0.15 (+2.08%) | 25,181,203 |
| 13 Jan 2023 | CNY | 7.23 | 7.39 | 7.17 | 7.21 | 7.21 | +0.02 (+0.28%) | 17,836,700 |
| 12 Jan 2023 | CNY | 7.38 | 7.43 | 7.11 | 7.19 | 7.19 | -0.18 (-2.44%) | 34,164,114 |
| 11 Jan 2023 | CNY | 7.35 | 7.56 | 7.31 | 7.37 | 7.37 | +0.02 (+0.27%) | 30,261,946 |
| 10 Jan 2023 | CNY | 7.24 | 7.36 | 7.23 | 7.35 | 7.35 | +0.07 (+0.96%) | 16,981,727 |
| 9 Jan 2023 | CNY | 7.38 | 7.44 | 7.27 | 7.28 | 7.28 | -0.13 (-1.75%) | 31,295,141 |
| 6 Jan 2023 | CNY | 7.37 | 7.45 | 7.34 | 7.41 | 7.41 | +0.02 (+0.27%) | 19,063,671 |
| 5 Jan 2023 | CNY | 7.45 | 7.47 | 7.36 | 7.39 | 7.39 | -0.06 (-0.81%) | 22,371,135 |
| 4 Jan 2023 | CNY | 7.46 | 7.47 | 7.31 | 7.45 | 7.45 | -0.03 (-0.40%) | 23,003,153 |
| 3 Jan 2023 | CNY | 7.41 | 7.5 | 7.34 | 7.48 | 7.48 | +0.02 (+0.27%) | 23,816,289 |
| 30 Dec 2022 | CNY | 7.52 | 7.61 | 7.43 | 7.46 | 7.46 | -0.11 (-1.45%) | 24,660,122 |
| 29 Dec 2022 | CNY | 7.69 | 7.7 | 7.54 | 7.57 | 7.57 | -0.13 (-1.69%) | 22,520,778 |
| 28 Dec 2022 | CNY | 7.76 | 7.85 | 7.67 | 7.7 | 7.7 | -0.1 (-1.28%) | 34,090,471 |
| 27 Dec 2022 | CNY | 7.4 | 7.86 | 7.4 | 7.8 | 7.8 | +0.48 (+6.56%) | 75,316,173 |
