| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Feb 2023 | CNY | 7.71 | 7.81 | 7.69 | 7.73 | 7.73 | +0.02 (+0.26%) | 3,385,838 |
| 22 Feb 2023 | CNY | 7.64 | 7.78 | 7.59 | 7.71 | 7.71 | +0.06 (+0.78%) | 4,295,513 |
| 21 Feb 2023 | CNY | 7.65 | 7.68 | 7.6 | 7.65 | 7.65 | +0.02 (+0.26%) | 3,117,313 |
| 20 Feb 2023 | CNY | 7.53 | 7.65 | 7.5 | 7.63 | 7.63 | +0.06 (+0.79%) | 2,958,213 |
| 17 Feb 2023 | CNY | 7.55 | 7.66 | 7.52 | 7.57 | 7.57 | +0.07 (+0.93%) | 3,673,613 |
| 16 Feb 2023 | CNY | 7.7 | 7.72 | 7.47 | 7.5 | 7.5 | -0.18 (-2.34%) | 4,816,958 |
| 15 Feb 2023 | CNY | 7.72 | 7.75 | 7.66 | 7.68 | 7.68 | -0.04 (-0.52%) | 3,418,360 |
| 14 Feb 2023 | CNY | 7.71 | 7.72 | 7.64 | 7.72 | 7.72 | +0.01 (+0.13%) | 3,173,000 |
| 13 Feb 2023 | CNY | 7.64 | 7.71 | 7.61 | 7.71 | 7.71 | +0.1 (+1.31%) | 3,581,610 |
| 10 Feb 2023 | CNY | 7.58 | 7.67 | 7.55 | 7.61 | 7.61 | 0.0 (0.0%) | 3,565,400 |
| 9 Feb 2023 | CNY | 7.46 | 7.62 | 7.42 | 7.61 | 7.61 | +0.15 (+2.01%) | 4,494,948 |
| 8 Feb 2023 | CNY | 7.51 | 7.53 | 7.45 | 7.46 | 7.46 | -0.07 (-0.93%) | 2,461,400 |
| 7 Feb 2023 | CNY | 7.52 | 7.53 | 7.48 | 7.53 | 7.53 | +0.02 (+0.27%) | 2,605,075 |
| 6 Feb 2023 | CNY | 7.52 | 7.55 | 7.46 | 7.51 | 7.51 | -0.02 (-0.27%) | 3,134,200 |
| 3 Feb 2023 | CNY | 7.55 | 7.55 | 7.44 | 7.53 | 7.53 | -0.03 (-0.40%) | 3,706,800 |
| 2 Feb 2023 | CNY | 7.59 | 7.6 | 7.51 | 7.56 | 7.56 | -0.03 (-0.40%) | 2,943,005 |
| 1 Feb 2023 | CNY | 7.52 | 7.59 | 7.48 | 7.59 | 7.59 | +0.07 (+0.93%) | 4,561,430 |
| 31 Jan 2023 | CNY | 7.49 | 7.52 | 7.45 | 7.52 | 7.52 | +0.03 (+0.40%) | 3,372,875 |
| 30 Jan 2023 | CNY | 7.48 | 7.55 | 7.45 | 7.49 | 7.49 | +0.05 (+0.67%) | 4,522,220 |
| 20 Jan 2023 | CNY | 7.44 | 7.52 | 7.38 | 7.44 | 7.44 | -0.02 (-0.27%) | 4,311,500 |
| 19 Jan 2023 | CNY | 7.62 | 7.66 | 7.33 | 7.46 | 7.46 | +0.02 (+0.27%) | 7,596,807 |
| 18 Jan 2023 | CNY | 7.29 | 7.48 | 7.21 | 7.44 | 7.44 | +0.2 (+2.76%) | 6,511,995 |
| 17 Jan 2023 | CNY | 7.29 | 7.32 | 7.19 | 7.24 | 7.24 | -0.04 (-0.55%) | 3,189,210 |
| 16 Jan 2023 | CNY | 7.17 | 7.33 | 7.12 | 7.28 | 7.28 | +0.13 (+1.82%) | 3,719,182 |
| 13 Jan 2023 | CNY | 7.18 | 7.18 | 7.08 | 7.15 | 7.15 | +0.03 (+0.42%) | 2,051,100 |
| 12 Jan 2023 | CNY | 7.15 | 7.22 | 7.1 | 7.12 | 7.12 | -0.04 (-0.56%) | 3,096,000 |
| 11 Jan 2023 | CNY | 7.33 | 7.33 | 7.15 | 7.16 | 7.16 | -0.14 (-1.92%) | 3,358,400 |
| 10 Jan 2023 | CNY | 7.37 | 7.37 | 7.25 | 7.3 | 7.3 | -0.06 (-0.82%) | 2,526,500 |
| 9 Jan 2023 | CNY | 7.39 | 7.43 | 7.32 | 7.36 | 7.36 | +0.01 (+0.14%) | 3,155,800 |
| 6 Jan 2023 | CNY | 7.39 | 7.4 | 7.31 | 7.35 | 7.35 | -0.03 (-0.41%) | 3,303,810 |
