| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Feb 2023 | CNY | 7.78 | 7.98 | 7.75 | 7.97 | 7.97 | +0.16 (+2.05%) | 27,861,812 |
| 17 Feb 2023 | CNY | 8.08 | 8.15 | 7.76 | 7.81 | 7.81 | -0.29 (-3.58%) | 45,337,942 |
| 16 Feb 2023 | CNY | 8.5 | 8.55 | 8 | 8.1 | 8.1 | -0.45 (-5.26%) | 57,824,667 |
| 15 Feb 2023 | CNY | 8.47 | 8.56 | 8.31 | 8.55 | 8.55 | +0.11 (+1.30%) | 45,242,045 |
| 14 Feb 2023 | CNY | 8.67 | 8.68 | 8.41 | 8.44 | 8.44 | -0.22 (-2.54%) | 50,399,470 |
| 13 Feb 2023 | CNY | 8.56 | 8.67 | 8.4 | 8.66 | 8.66 | +0.11 (+1.29%) | 75,432,525 |
| 10 Feb 2023 | CNY | 8.5 | 8.91 | 8.5 | 8.55 | 8.55 | +0.13 (+1.54%) | 111,024,486 |
| 9 Feb 2023 | CNY | 8.33 | 8.5 | 8.2 | 8.42 | 8.42 | +0.01 (+0.12%) | 75,731,758 |
| 8 Feb 2023 | CNY | 8.8 | 8.92 | 8.38 | 8.41 | 8.41 | -0.13 (-1.52%) | 164,843,540 |
| 7 Feb 2023 | CNY | 7.87 | 8.54 | 7.82 | 8.54 | 8.54 | +0.78 (+10.05%) | 55,496,489 |
| 6 Feb 2023 | CNY | 7.88 | 7.95 | 7.75 | 7.76 | 7.76 | -0.19 (-2.39%) | 35,371,623 |
| 3 Feb 2023 | CNY | 8.01 | 8.02 | 7.72 | 7.95 | 7.95 | -0.1 (-1.24%) | 54,741,879 |
| 2 Feb 2023 | CNY | 8.11 | 8.19 | 8 | 8.05 | 8.05 | -0.1 (-1.23%) | 48,839,513 |
| 1 Feb 2023 | CNY | 8.01 | 8.15 | 7.96 | 8.15 | 8.15 | +0.14 (+1.75%) | 51,042,954 |
| 31 Jan 2023 | CNY | 8.14 | 8.21 | 7.97 | 8.01 | 8.01 | -0.19 (-2.32%) | 58,370,899 |
| 30 Jan 2023 | CNY | 8.1 | 8.24 | 8.02 | 8.2 | 8.2 | +0.19 (+2.37%) | 72,402,327 |
| 20 Jan 2023 | CNY | 7.85 | 8.18 | 7.82 | 8.01 | 8.01 | +0.11 (+1.39%) | 63,272,878 |
| 19 Jan 2023 | CNY | 7.82 | 7.97 | 7.71 | 7.9 | 7.9 | -0.03 (-0.38%) | 46,441,653 |
| 18 Jan 2023 | CNY | 7.7 | 7.99 | 7.65 | 7.93 | 7.93 | +0.19 (+2.45%) | 55,216,581 |
| 17 Jan 2023 | CNY | 7.85 | 7.89 | 7.61 | 7.74 | 7.74 | -0.19 (-2.40%) | 50,346,243 |
| 16 Jan 2023 | CNY | 8 | 8.1 | 7.82 | 7.93 | 7.93 | -0.08 (-1.00%) | 69,524,216 |
| 13 Jan 2023 | CNY | 7.71 | 8.09 | 7.55 | 8.01 | 8.01 | +0.3 (+3.89%) | 103,455,252 |
| 12 Jan 2023 | CNY | 7.65 | 7.74 | 7.54 | 7.71 | 7.71 | +0.05 (+0.65%) | 56,182,405 |
| 11 Jan 2023 | CNY | 7.85 | 8 | 7.64 | 7.66 | 7.66 | -0.27 (-3.40%) | 66,613,031 |
| 10 Jan 2023 | CNY | 7.8 | 7.96 | 7.75 | 7.93 | 7.93 | -0.02 (-0.25%) | 61,617,497 |
| 9 Jan 2023 | CNY | 7.94 | 8.01 | 7.73 | 7.95 | 7.95 | +0.09 (+1.15%) | 80,787,238 |
| 6 Jan 2023 | CNY | 8.18 | 8.22 | 7.81 | 7.86 | 7.86 | -0.5 (-5.98%) | 121,748,715 |
| 5 Jan 2023 | CNY | 8.28 | 8.62 | 8.15 | 8.36 | 8.36 | +0.06 (+0.72%) | 167,818,672 |
| 4 Jan 2023 | CNY | 8.57 | 9.18 | 8.2 | 8.3 | 8.3 | -0.05 (-0.60%) | 231,222,168 |
| 3 Jan 2023 | CNY | 7.97 | 8.35 | 7.79 | 8.35 | 8.35 | +0.76 (+10.01%) | 195,512,803 |
