| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Feb 2023 | CNY | 9.08 | 9.46 | 8.79 | 9.34 | 9.34 | +0.16 (+1.74%) | 136,433,857 |
| 14 Feb 2023 | CNY | 9.1 | 9.55 | 8.91 | 9.18 | 9.18 | -0.05 (-0.54%) | 113,013,909 |
| 13 Feb 2023 | CNY | 9.11 | 9.55 | 9.09 | 9.23 | 9.23 | +0.01 (+0.11%) | 106,681,839 |
| 10 Feb 2023 | CNY | 9.05 | 9.74 | 9 | 9.22 | 9.22 | +0.07 (+0.77%) | 142,979,114 |
| 9 Feb 2023 | CNY | 8.78 | 9.28 | 8.68 | 9.15 | 9.15 | +0.23 (+2.58%) | 117,087,787 |
| 8 Feb 2023 | CNY | 9.08 | 9.18 | 8.61 | 8.92 | 8.92 | -0.41 (-4.39%) | 141,595,562 |
| 7 Feb 2023 | CNY | 9.5 | 9.8 | 9.28 | 9.33 | 9.33 | -0.52 (-5.28%) | 150,439,864 |
| 6 Feb 2023 | CNY | 10.46 | 10.46 | 9.6 | 9.85 | 9.85 | -0.82 (-7.69%) | 231,776,707 |
| 3 Feb 2023 | CNY | 9.37 | 10.67 | 9.37 | 10.67 | 10.67 | +0.97 (+10%) | 251,433,653 |
| 2 Feb 2023 | CNY | 9.2 | 10.08 | 8.94 | 9.7 | 9.7 | +0.49 (+5.32%) | 244,600,389 |
| 1 Feb 2023 | CNY | 8.15 | 9.21 | 7.94 | 9.21 | 9.21 | +0.84 (+10.04%) | 208,889,065 |
| 31 Jan 2023 | CNY | 7.89 | 8.67 | 7.62 | 8.37 | 8.37 | +0.49 (+6.22%) | 184,655,849 |
| 30 Jan 2023 | CNY | 7.82 | 8.14 | 7.76 | 7.88 | 7.88 | +0.14 (+1.81%) | 111,650,672 |
| 20 Jan 2023 | CNY | 7.3 | 7.92 | 7.3 | 7.74 | 7.74 | +0.09 (+1.18%) | 119,234,683 |
| 19 Jan 2023 | CNY | 7.89 | 8.39 | 7.56 | 7.65 | 7.65 | -0.49 (-6.02%) | 147,972,581 |
| 18 Jan 2023 | CNY | 8.76 | 8.85 | 8.14 | 8.14 | 8.14 | -0.9 (-9.96%) | 166,921,267 |
| 17 Jan 2023 | CNY | 9.8 | 9.88 | 9 | 9.04 | 9.04 | -0.96 (-9.60%) | 207,838,806 |
| 16 Jan 2023 | CNY | 9.34 | 10.16 | 9.27 | 10 | 10 | +0.35 (+3.63%) | 226,153,536 |
| 13 Jan 2023 | CNY | 9.9 | 10.05 | 9.03 | 9.65 | 9.65 | +0.15 (+1.58%) | 221,150,836 |
| 12 Jan 2023 | CNY | 10.29 | 10.72 | 9.4 | 9.5 | 9.5 | -0.75 (-7.32%) | 252,411,209 |
| 11 Jan 2023 | CNY | 9.6 | 10.5 | 8.97 | 10.25 | 10.25 | +0.51 (+5.24%) | 279,108,654 |
| 10 Jan 2023 | CNY | 8.76 | 9.74 | 8.57 | 9.74 | 9.74 | +0.89 (+10.06%) | 266,379,780 |
| 9 Jan 2023 | CNY | 8.38 | 8.97 | 7.94 | 8.85 | 8.85 | +0.28 (+3.27%) | 244,358,501 |
| 6 Jan 2023 | CNY | 8.57 | 9.57 | 8.57 | 8.57 | 8.57 | -0.95 (-9.98%) | 274,264,583 |
| 5 Jan 2023 | CNY | 9.87 | 9.87 | 9.35 | 9.52 | 9.52 | +0.55 (+6.13%) | 349,465,879 |
| 4 Jan 2023 | CNY | 8.97 | 8.97 | 8.97 | 8.97 | 8.97 | +0.82 (+10.06%) | 5,398,490 |
| 3 Jan 2023 | CNY | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | +0.74 (+9.99%) | 11,685,789 |
| 30 Dec 2022 | CNY | 7 | 7.41 | 6.84 | 7.41 | 7.41 | +0.67 (+9.94%) | 166,414,706 |
| 29 Dec 2022 | CNY | 6.74 | 6.74 | 6.74 | 6.74 | 6.74 | +0.61 (+9.95%) | 16,883,445 |
| 28 Dec 2022 | CNY | 5.53 | 6.13 | 5.44 | 6.13 | 6.13 | +0.56 (+10.05%) | 65,234,080 |
