| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Feb 2023 | CNY | 7.62 | 7.69 | 7.47 | 7.6 | 7.6 | -0.13 (-1.68%) | 28,378,875 |
| 23 Feb 2023 | CNY | 7.55 | 7.73 | 7.48 | 7.73 | 7.73 | +0.14 (+1.84%) | 40,495,226 |
| 22 Feb 2023 | CNY | 7.37 | 7.95 | 7.35 | 7.59 | 7.59 | +0.14 (+1.88%) | 46,533,557 |
| 21 Feb 2023 | CNY | 7.32 | 7.45 | 7.27 | 7.45 | 7.45 | +0.08 (+1.09%) | 21,296,756 |
| 20 Feb 2023 | CNY | 7.22 | 7.39 | 7.22 | 7.37 | 7.37 | +0.1 (+1.38%) | 20,076,949 |
| 17 Feb 2023 | CNY | 7.28 | 7.37 | 7.17 | 7.27 | 7.27 | +0.02 (+0.28%) | 21,420,549 |
| 16 Feb 2023 | CNY | 7.61 | 7.7 | 7.16 | 7.25 | 7.25 | -0.31 (-4.10%) | 38,337,980 |
| 15 Feb 2023 | CNY | 7.59 | 7.6 | 7.5 | 7.56 | 7.56 | -0.06 (-0.79%) | 25,479,986 |
| 14 Feb 2023 | CNY | 7.8 | 7.87 | 7.55 | 7.62 | 7.62 | -0.15 (-1.93%) | 36,841,296 |
| 13 Feb 2023 | CNY | 7.42 | 8.2 | 7.42 | 7.77 | 7.77 | +0.29 (+3.88%) | 73,543,577 |
| 10 Feb 2023 | CNY | 7.64 | 7.64 | 7.43 | 7.48 | 7.48 | -0.18 (-2.35%) | 39,764,259 |
| 9 Feb 2023 | CNY | 7.83 | 7.83 | 7.5 | 7.66 | 7.66 | -0.18 (-2.30%) | 78,622,737 |
| 8 Feb 2023 | CNY | 7.15 | 7.84 | 7.11 | 7.84 | 7.84 | +0.71 (+9.96%) | 45,820,787 |
| 7 Feb 2023 | CNY | 7.37 | 7.37 | 7.08 | 7.13 | 7.13 | -0.1 (-1.38%) | 31,255,463 |
| 6 Feb 2023 | CNY | 6.96 | 7.24 | 6.92 | 7.23 | 7.23 | +0.28 (+4.03%) | 48,791,147 |
| 3 Feb 2023 | CNY | 6.95 | 6.99 | 6.81 | 6.95 | 6.95 | 0.0 (0.0%) | 16,451,627 |
| 2 Feb 2023 | CNY | 7.05 | 7.06 | 6.93 | 6.95 | 6.95 | -0.09 (-1.28%) | 16,359,600 |
| 1 Feb 2023 | CNY | 6.99 | 7.04 | 6.88 | 7.04 | 7.04 | +0.06 (+0.86%) | 24,215,215 |
| 31 Jan 2023 | CNY | 6.9 | 6.99 | 6.81 | 6.98 | 6.98 | +0.08 (+1.16%) | 21,546,460 |
| 30 Jan 2023 | CNY | 6.79 | 6.94 | 6.76 | 6.9 | 6.9 | +0.19 (+2.83%) | 28,164,982 |
| 20 Jan 2023 | CNY | 6.63 | 6.75 | 6.61 | 6.71 | 6.71 | +0.04 (+0.60%) | 15,086,743 |
| 19 Jan 2023 | CNY | 6.75 | 6.75 | 6.64 | 6.67 | 6.67 | -0.08 (-1.19%) | 13,106,700 |
| 18 Jan 2023 | CNY | 6.79 | 6.81 | 6.71 | 6.75 | 6.75 | +0.01 (+0.15%) | 14,843,433 |
| 17 Jan 2023 | CNY | 6.85 | 6.9 | 6.71 | 6.74 | 6.74 | -0.2 (-2.88%) | 22,564,823 |
| 16 Jan 2023 | CNY | 6.63 | 7.1 | 6.57 | 6.94 | 6.94 | +0.34 (+5.15%) | 44,215,317 |
| 13 Jan 2023 | CNY | 6.77 | 6.79 | 6.55 | 6.6 | 6.6 | -0.17 (-2.51%) | 25,277,284 |
| 12 Jan 2023 | CNY | 6.75 | 6.91 | 6.69 | 6.77 | 6.77 | +0.02 (+0.30%) | 33,737,446 |
| 11 Jan 2023 | CNY | 6.94 | 6.99 | 6.74 | 6.75 | 6.75 | -0.3 (-4.26%) | 45,106,770 |
| 10 Jan 2023 | CNY | 7.01 | 7.39 | 7 | 7.05 | 7.05 | +0.12 (+1.73%) | 89,068,857 |
| 9 Jan 2023 | CNY | 6.36 | 6.93 | 6.32 | 6.93 | 6.93 | +0.63 (+10%) | 22,288,351 |
