| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Feb 2023 | CNY | 7.57 | 7.6 | 7.42 | 7.56 | 7.56 | -0.02 (-0.26%) | 3,974,900 |
| 23 Feb 2023 | CNY | 7.56 | 7.66 | 7.5 | 7.58 | 7.58 | -0.05 (-0.66%) | 4,666,664 |
| 22 Feb 2023 | CNY | 7.68 | 7.73 | 7.56 | 7.63 | 7.63 | -0.05 (-0.65%) | 6,174,664 |
| 21 Feb 2023 | CNY | 7.45 | 7.84 | 7.45 | 7.68 | 7.68 | +0.25 (+3.36%) | 16,252,515 |
| 20 Feb 2023 | CNY | 7.28 | 7.57 | 7.26 | 7.43 | 7.43 | +0.19 (+2.62%) | 9,016,511 |
| 17 Feb 2023 | CNY | 7.2 | 7.41 | 7.2 | 7.24 | 7.24 | +0.01 (+0.14%) | 5,550,900 |
| 16 Feb 2023 | CNY | 7.49 | 7.5 | 7.16 | 7.23 | 7.23 | -0.24 (-3.21%) | 7,291,100 |
| 15 Feb 2023 | CNY | 7.45 | 7.6 | 7.42 | 7.47 | 7.47 | +0.02 (+0.27%) | 5,374,300 |
| 14 Feb 2023 | CNY | 7.45 | 7.55 | 7.38 | 7.45 | 7.45 | +0.04 (+0.54%) | 4,887,065 |
| 13 Feb 2023 | CNY | 7.44 | 7.47 | 7.39 | 7.41 | 7.41 | -0.01 (-0.13%) | 3,867,111 |
| 10 Feb 2023 | CNY | 7.52 | 7.53 | 7.38 | 7.42 | 7.42 | -0.1 (-1.33%) | 6,854,002 |
| 9 Feb 2023 | CNY | 7.46 | 7.59 | 7.45 | 7.52 | 7.52 | +0.03 (+0.40%) | 6,826,302 |
| 8 Feb 2023 | CNY | 7.49 | 7.67 | 7.45 | 7.49 | 7.49 | -0.04 (-0.53%) | 6,117,800 |
| 7 Feb 2023 | CNY | 7.5 | 7.53 | 7.43 | 7.53 | 7.53 | +0.07 (+0.94%) | 3,777,701 |
| 6 Feb 2023 | CNY | 7.44 | 7.51 | 7.4 | 7.46 | 7.46 | -0.07 (-0.93%) | 4,544,701 |
| 3 Feb 2023 | CNY | 7.53 | 7.56 | 7.38 | 7.53 | 7.53 | -0.02 (-0.26%) | 6,610,300 |
| 2 Feb 2023 | CNY | 7.59 | 7.61 | 7.5 | 7.55 | 7.55 | -0.04 (-0.53%) | 7,506,190 |
| 1 Feb 2023 | CNY | 7.43 | 7.67 | 7.38 | 7.59 | 7.59 | +0.22 (+2.99%) | 13,359,000 |
| 31 Jan 2023 | CNY | 7.28 | 7.4 | 7.21 | 7.37 | 7.37 | +0.01 (+0.14%) | 6,800,000 |
| 30 Jan 2023 | CNY | 7.38 | 7.47 | 7.34 | 7.36 | 7.36 | +0.05 (+0.68%) | 8,552,320 |
| 20 Jan 2023 | CNY | 7.15 | 7.4 | 7.15 | 7.31 | 7.31 | +0.16 (+2.24%) | 8,577,900 |
| 19 Jan 2023 | CNY | 7.21 | 7.25 | 7.11 | 7.15 | 7.15 | -0.01 (-0.14%) | 7,293,500 |
| 18 Jan 2023 | CNY | 6.91 | 7.51 | 6.9 | 7.16 | 7.16 | +0.25 (+3.62%) | 14,683,813 |
| 17 Jan 2023 | CNY | 6.99 | 6.99 | 6.87 | 6.91 | 6.91 | -0.08 (-1.14%) | 3,197,100 |
| 16 Jan 2023 | CNY | 6.92 | 7 | 6.9 | 6.99 | 6.99 | +0.07 (+1.01%) | 5,045,300 |
| 13 Jan 2023 | CNY | 6.94 | 7.01 | 6.85 | 6.92 | 6.92 | +0.01 (+0.14%) | 4,681,000 |
| 12 Jan 2023 | CNY | 6.9 | 7.02 | 6.82 | 6.91 | 6.91 | +0.03 (+0.44%) | 5,108,200 |
| 11 Jan 2023 | CNY | 6.92 | 6.96 | 6.83 | 6.88 | 6.88 | -0.02 (-0.29%) | 3,843,300 |
| 10 Jan 2023 | CNY | 7.03 | 7.03 | 6.88 | 6.9 | 6.9 | -0.08 (-1.15%) | 5,720,101 |
| 9 Jan 2023 | CNY | 6.78 | 7.04 | 6.75 | 6.98 | 6.98 | +0.23 (+3.41%) | 10,805,500 |
