| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Feb 2023 | CNY | 7.75 | 8.15 | 7.75 | 8.11 | 8.11 | +0.13 (+1.63%) | 15,359,800 |
| 21 Feb 2023 | CNY | 8.01 | 8.05 | 7.9 | 7.98 | 7.98 | -0.02 (-0.25%) | 7,968,054 |
| 20 Feb 2023 | CNY | 7.94 | 8.02 | 7.88 | 8 | 8 | +0.08 (+1.01%) | 10,418,924 |
| 17 Feb 2023 | CNY | 7.87 | 7.97 | 7.82 | 7.92 | 7.92 | -0.04 (-0.50%) | 11,565,469 |
| 16 Feb 2023 | CNY | 7.95 | 8.08 | 7.85 | 7.96 | 7.96 | 0.0 (0.0%) | 13,476,349 |
| 15 Feb 2023 | CNY | 7.97 | 8.12 | 7.84 | 7.96 | 7.96 | +0.02 (+0.25%) | 15,905,939 |
| 14 Feb 2023 | CNY | 7.58 | 8.03 | 7.55 | 7.94 | 7.94 | +0.43 (+5.73%) | 21,131,222 |
| 13 Feb 2023 | CNY | 7.23 | 7.55 | 7.14 | 7.51 | 7.51 | +0.33 (+4.60%) | 18,548,488 |
| 10 Feb 2023 | CNY | 7.16 | 7.21 | 7.09 | 7.18 | 7.18 | +0.04 (+0.56%) | 6,383,500 |
| 9 Feb 2023 | CNY | 7.11 | 7.17 | 7.09 | 7.14 | 7.14 | +0.02 (+0.28%) | 5,786,000 |
| 8 Feb 2023 | CNY | 7.23 | 7.23 | 7.11 | 7.12 | 7.12 | -0.08 (-1.11%) | 6,166,176 |
| 7 Feb 2023 | CNY | 7.1 | 7.34 | 7.08 | 7.2 | 7.2 | +0.13 (+1.84%) | 17,378,386 |
| 6 Feb 2023 | CNY | 7.08 | 7.12 | 7.03 | 7.07 | 7.07 | +0.01 (+0.14%) | 6,550,906 |
| 3 Feb 2023 | CNY | 7.07 | 7.08 | 6.97 | 7.06 | 7.06 | 0.0 (0.0%) | 8,069,225 |
| 2 Feb 2023 | CNY | 7.07 | 7.1 | 7 | 7.06 | 7.06 | 0.0 (0.0%) | 8,183,735 |
| 1 Feb 2023 | CNY | 7 | 7.08 | 6.97 | 7.06 | 7.06 | +0.06 (+0.86%) | 7,929,628 |
| 31 Jan 2023 | CNY | 7.03 | 7.06 | 6.93 | 7 | 7 | -0.03 (-0.43%) | 7,277,454 |
| 30 Jan 2023 | CNY | 7.13 | 7.19 | 6.98 | 7.03 | 7.03 | -0.07 (-0.99%) | 12,149,300 |
| 20 Jan 2023 | CNY | 6.97 | 7.28 | 6.93 | 7.1 | 7.1 | +0.16 (+2.31%) | 17,068,900 |
| 19 Jan 2023 | CNY | 6.88 | 6.97 | 6.72 | 6.94 | 6.94 | +0.13 (+1.91%) | 15,607,657 |
| 18 Jan 2023 | CNY | 7.35 | 7.36 | 6.71 | 6.81 | 6.81 | -0.22 (-3.13%) | 32,035,635 |
| 17 Jan 2023 | CNY | 6.99 | 7.06 | 6.89 | 7.03 | 7.03 | +0.08 (+1.15%) | 13,672,800 |
| 16 Jan 2023 | CNY | 6.77 | 7.1 | 6.72 | 6.95 | 6.95 | +0.15 (+2.21%) | 22,706,733 |
| 13 Jan 2023 | CNY | 6.83 | 6.91 | 6.74 | 6.8 | 6.8 | -0.06 (-0.87%) | 10,106,400 |
| 12 Jan 2023 | CNY | 6.92 | 6.97 | 6.79 | 6.86 | 6.86 | -0.05 (-0.72%) | 10,723,872 |
| 11 Jan 2023 | CNY | 6.99 | 7.12 | 6.75 | 6.91 | 6.91 | +0.07 (+1.02%) | 19,320,950 |
| 10 Jan 2023 | CNY | 6.65 | 6.91 | 6.63 | 6.84 | 6.84 | +0.24 (+3.64%) | 17,065,145 |
| 9 Jan 2023 | CNY | 6.65 | 6.66 | 6.43 | 6.6 | 6.6 | +0.04 (+0.61%) | 8,118,050 |
| 6 Jan 2023 | CNY | 6.61 | 6.61 | 6.46 | 6.56 | 6.56 | -0.03 (-0.46%) | 7,276,877 |
| 5 Jan 2023 | CNY | 6.66 | 6.66 | 6.51 | 6.59 | 6.59 | -0.02 (-0.30%) | 6,215,500 |
