| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Feb 2023 | CNY | 7.95 | 7.95 | 7.78 | 7.83 | 7.83 | -0.1 (-1.26%) | 63,293,421 |
| 13 Feb 2023 | CNY | 8.08 | 8.1 | 7.85 | 7.93 | 7.93 | -0.15 (-1.86%) | 55,756,845 |
| 10 Feb 2023 | CNY | 7.9 | 8.25 | 7.88 | 8.08 | 8.08 | +0.14 (+1.76%) | 85,958,130 |
| 9 Feb 2023 | CNY | 7.84 | 8.04 | 7.81 | 7.94 | 7.94 | +0.09 (+1.15%) | 42,725,834 |
| 8 Feb 2023 | CNY | 8 | 8 | 7.8 | 7.85 | 7.85 | -0.15 (-1.88%) | 47,981,259 |
| 7 Feb 2023 | CNY | 7.87 | 8.12 | 7.78 | 8 | 8 | +0.17 (+2.17%) | 60,143,149 |
| 6 Feb 2023 | CNY | 8.03 | 8.1 | 7.8 | 7.83 | 7.83 | -0.22 (-2.73%) | 43,976,504 |
| 3 Feb 2023 | CNY | 7.87 | 8.11 | 7.64 | 8.05 | 8.05 | +0.12 (+1.51%) | 65,008,241 |
| 2 Feb 2023 | CNY | 8.08 | 8.1 | 7.9 | 7.93 | 7.93 | -0.14 (-1.73%) | 52,101,866 |
| 1 Feb 2023 | CNY | 7.5 | 8.13 | 7.5 | 8.07 | 8.07 | +0.61 (+8.18%) | 90,114,386 |
| 31 Jan 2023 | CNY | 7.22 | 7.49 | 7.21 | 7.46 | 7.46 | +0.22 (+3.04%) | 41,660,121 |
| 30 Jan 2023 | CNY | 7.21 | 7.36 | 7.21 | 7.24 | 7.24 | +0.08 (+1.12%) | 36,713,497 |
| 20 Jan 2023 | CNY | 7.14 | 7.2 | 7.08 | 7.16 | 7.16 | +0.02 (+0.28%) | 19,865,838 |
| 19 Jan 2023 | CNY | 7.14 | 7.2 | 7.06 | 7.14 | 7.14 | +0.02 (+0.28%) | 16,505,044 |
| 18 Jan 2023 | CNY | 7.08 | 7.13 | 7.01 | 7.12 | 7.12 | +0.09 (+1.28%) | 21,089,240 |
| 17 Jan 2023 | CNY | 6.92 | 7.05 | 6.88 | 7.03 | 7.03 | +0.15 (+2.18%) | 24,321,717 |
| 16 Jan 2023 | CNY | 6.93 | 7 | 6.87 | 6.88 | 6.88 | -0.1 (-1.43%) | 29,508,254 |
| 13 Jan 2023 | CNY | 6.93 | 7.14 | 6.92 | 6.98 | 6.98 | +0.05 (+0.72%) | 28,741,154 |
| 12 Jan 2023 | CNY | 6.85 | 6.95 | 6.8 | 6.93 | 6.93 | +0.1 (+1.46%) | 21,945,450 |
| 11 Jan 2023 | CNY | 6.83 | 6.95 | 6.78 | 6.83 | 6.83 | -0.01 (-0.15%) | 22,608,437 |
| 10 Jan 2023 | CNY | 6.81 | 6.85 | 6.73 | 6.84 | 6.84 | -0.01 (-0.15%) | 19,767,287 |
| 9 Jan 2023 | CNY | 6.55 | 6.86 | 6.55 | 6.85 | 6.85 | +0.3 (+4.58%) | 42,900,259 |
| 6 Jan 2023 | CNY | 6.36 | 6.66 | 6.36 | 6.55 | 6.55 | +0.18 (+2.83%) | 31,720,506 |
| 5 Jan 2023 | CNY | 6.32 | 6.42 | 6.3 | 6.37 | 6.37 | +0.05 (+0.79%) | 12,993,668 |
| 4 Jan 2023 | CNY | 6.34 | 6.37 | 6.28 | 6.32 | 6.32 | -0.02 (-0.32%) | 12,239,832 |
| 3 Jan 2023 | CNY | 6.18 | 6.38 | 6.11 | 6.34 | 6.34 | +0.18 (+2.92%) | 18,876,381 |
| 30 Dec 2022 | CNY | 6.16 | 6.19 | 6.13 | 6.16 | 6.16 | +0.01 (+0.16%) | 7,467,427 |
| 29 Dec 2022 | CNY | 6.16 | 6.25 | 6.15 | 6.15 | 6.15 | -0.05 (-0.81%) | 10,650,581 |
| 28 Dec 2022 | CNY | 6.27 | 6.3 | 6.18 | 6.2 | 6.2 | -0.08 (-1.27%) | 14,180,093 |
| 27 Dec 2022 | CNY | 6.29 | 6.3 | 6.21 | 6.28 | 6.28 | +0.02 (+0.32%) | 9,893,352 |
