| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Feb 2023 | CNY | 7.33 | 7.34 | 7.28 | 7.28 | 7.28 | -0.03 (-0.41%) | 4,295,836 |
| 14 Feb 2023 | CNY | 7.31 | 7.32 | 7.26 | 7.31 | 7.31 | +0.01 (+0.14%) | 5,382,901 |
| 13 Feb 2023 | CNY | 7.31 | 7.31 | 7.25 | 7.3 | 7.3 | +0.05 (+0.69%) | 5,046,900 |
| 10 Feb 2023 | CNY | 7.24 | 7.25 | 7.2 | 7.25 | 7.25 | +0.01 (+0.14%) | 4,629,302 |
| 9 Feb 2023 | CNY | 7.18 | 7.24 | 7.14 | 7.24 | 7.24 | +0.04 (+0.56%) | 4,039,700 |
| 8 Feb 2023 | CNY | 7.26 | 7.27 | 7.19 | 7.2 | 7.2 | -0.05 (-0.69%) | 4,051,856 |
| 7 Feb 2023 | CNY | 7.24 | 7.26 | 7.18 | 7.25 | 7.25 | +0.05 (+0.69%) | 4,597,495 |
| 6 Feb 2023 | CNY | 7.23 | 7.25 | 7.17 | 7.2 | 7.2 | -0.01 (-0.14%) | 3,870,856 |
| 3 Feb 2023 | CNY | 7.32 | 7.32 | 7.18 | 7.21 | 7.21 | -0.09 (-1.23%) | 5,194,673 |
| 2 Feb 2023 | CNY | 7.31 | 7.32 | 7.26 | 7.3 | 7.3 | -0.01 (-0.14%) | 5,039,629 |
| 1 Feb 2023 | CNY | 7.33 | 7.33 | 7.25 | 7.31 | 7.31 | +0.02 (+0.27%) | 7,301,947 |
| 31 Jan 2023 | CNY | 7.24 | 7.3 | 7.23 | 7.29 | 7.29 | +0.01 (+0.14%) | 4,158,984 |
| 30 Jan 2023 | CNY | 7.28 | 7.32 | 7.25 | 7.28 | 7.28 | +0.01 (+0.14%) | 6,179,960 |
| 20 Jan 2023 | CNY | 7.23 | 7.28 | 7.2 | 7.27 | 7.27 | +0.06 (+0.83%) | 4,551,484 |
| 19 Jan 2023 | CNY | 7.25 | 7.25 | 7.18 | 7.21 | 7.21 | -0.01 (-0.14%) | 2,323,552 |
| 18 Jan 2023 | CNY | 7.23 | 7.26 | 7.18 | 7.22 | 7.22 | +0.02 (+0.28%) | 2,713,701 |
| 17 Jan 2023 | CNY | 7.19 | 7.2 | 7.14 | 7.2 | 7.2 | +0.02 (+0.28%) | 2,932,700 |
| 16 Jan 2023 | CNY | 7.1 | 7.18 | 7.07 | 7.18 | 7.18 | +0.08 (+1.13%) | 3,392,828 |
| 13 Jan 2023 | CNY | 7.08 | 7.12 | 7.04 | 7.1 | 7.1 | +0.04 (+0.57%) | 2,615,820 |
| 12 Jan 2023 | CNY | 7.12 | 7.13 | 7.03 | 7.06 | 7.06 | -0.06 (-0.84%) | 2,586,402 |
| 11 Jan 2023 | CNY | 7.14 | 7.15 | 7.06 | 7.12 | 7.12 | +0.04 (+0.56%) | 2,866,624 |
| 10 Jan 2023 | CNY | 7.17 | 7.17 | 7.07 | 7.08 | 7.08 | -0.05 (-0.70%) | 2,488,270 |
| 9 Jan 2023 | CNY | 7.21 | 7.22 | 7.1 | 7.13 | 7.13 | -0.08 (-1.11%) | 4,876,215 |
| 6 Jan 2023 | CNY | 7.24 | 7.29 | 7.18 | 7.21 | 7.21 | -0.01 (-0.14%) | 2,947,700 |
| 5 Jan 2023 | CNY | 7.21 | 7.28 | 7.17 | 7.22 | 7.22 | +0.01 (+0.14%) | 6,498,480 |
| 4 Jan 2023 | CNY | 7.22 | 7.23 | 7.17 | 7.21 | 7.21 | -0.02 (-0.28%) | 3,159,620 |
| 3 Jan 2023 | CNY | 7.2 | 7.25 | 7.18 | 7.23 | 7.23 | +0.02 (+0.28%) | 3,228,000 |
| 30 Dec 2022 | CNY | 7.18 | 7.26 | 7.14 | 7.21 | 7.21 | +0.02 (+0.28%) | 2,335,925 |
| 29 Dec 2022 | CNY | 7.18 | 7.21 | 7.1 | 7.19 | 7.19 | -0.02 (-0.28%) | 3,726,200 |
| 28 Dec 2022 | CNY | 7.18 | 7.29 | 7.15 | 7.21 | 7.21 | +0.02 (+0.28%) | 4,010,000 |
