| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Feb 2023 | CNY | 9.15 | 9.24 | 9.12 | 9.2 | 9.2 | +0.01 (+0.11%) | 3,336,800 |
| 20 Feb 2023 | CNY | 9.2 | 9.22 | 9.09 | 9.19 | 9.19 | +0.01 (+0.11%) | 3,661,152 |
| 17 Feb 2023 | CNY | 9.1 | 9.32 | 9.08 | 9.18 | 9.18 | +0.1 (+1.10%) | 4,935,964 |
| 16 Feb 2023 | CNY | 9.25 | 9.41 | 8.99 | 9.08 | 9.08 | -0.13 (-1.41%) | 6,263,532 |
| 15 Feb 2023 | CNY | 9.25 | 9.26 | 9.16 | 9.21 | 9.21 | -0.04 (-0.43%) | 2,675,500 |
| 14 Feb 2023 | CNY | 9.31 | 9.32 | 9.18 | 9.25 | 9.25 | -0.05 (-0.54%) | 3,914,300 |
| 13 Feb 2023 | CNY | 9.17 | 9.3 | 9.12 | 9.3 | 9.3 | +0.15 (+1.64%) | 4,801,749 |
| 10 Feb 2023 | CNY | 9.04 | 9.18 | 9.01 | 9.15 | 9.15 | +0.1 (+1.10%) | 4,396,409 |
| 9 Feb 2023 | CNY | 8.99 | 9.06 | 8.97 | 9.05 | 9.05 | +0.08 (+0.89%) | 2,598,030 |
| 8 Feb 2023 | CNY | 9.03 | 9.07 | 8.97 | 8.97 | 8.97 | -0.08 (-0.88%) | 2,250,500 |
| 7 Feb 2023 | CNY | 9.14 | 9.14 | 9 | 9.05 | 9.05 | +0.01 (+0.11%) | 2,630,099 |
| 6 Feb 2023 | CNY | 9.04 | 9.06 | 8.97 | 9.04 | 9.04 | -0.03 (-0.33%) | 2,405,400 |
| 3 Feb 2023 | CNY | 9.12 | 9.14 | 8.97 | 9.07 | 9.07 | -0.05 (-0.55%) | 3,230,974 |
| 2 Feb 2023 | CNY | 9.05 | 9.13 | 8.98 | 9.12 | 9.12 | +0.1 (+1.11%) | 4,383,141 |
| 1 Feb 2023 | CNY | 9 | 9.02 | 8.93 | 9.02 | 9.02 | +0.05 (+0.56%) | 2,946,200 |
| 31 Jan 2023 | CNY | 8.91 | 8.99 | 8.85 | 8.97 | 8.97 | +0.07 (+0.79%) | 3,713,760 |
| 30 Jan 2023 | CNY | 8.87 | 8.93 | 8.85 | 8.9 | 8.9 | +0.12 (+1.37%) | 3,555,758 |
| 20 Jan 2023 | CNY | 8.67 | 8.82 | 8.67 | 8.78 | 8.78 | +0.13 (+1.50%) | 2,731,100 |
| 19 Jan 2023 | CNY | 8.64 | 8.69 | 8.6 | 8.65 | 8.65 | -0.03 (-0.35%) | 2,595,699 |
| 18 Jan 2023 | CNY | 8.63 | 8.69 | 8.61 | 8.68 | 8.68 | +0.01 (+0.12%) | 1,324,900 |
| 17 Jan 2023 | CNY | 8.74 | 8.79 | 8.6 | 8.67 | 8.67 | -0.08 (-0.91%) | 2,207,100 |
| 16 Jan 2023 | CNY | 8.64 | 8.83 | 8.62 | 8.75 | 8.75 | +0.1 (+1.16%) | 2,538,594 |
| 13 Jan 2023 | CNY | 8.6 | 8.66 | 8.59 | 8.65 | 8.65 | +0.06 (+0.70%) | 2,069,044 |
| 12 Jan 2023 | CNY | 8.64 | 8.68 | 8.5 | 8.59 | 8.59 | -0.06 (-0.69%) | 2,961,900 |
| 11 Jan 2023 | CNY | 8.69 | 8.78 | 8.61 | 8.65 | 8.65 | -0.05 (-0.57%) | 2,119,380 |
| 10 Jan 2023 | CNY | 8.83 | 8.87 | 8.69 | 8.7 | 8.7 | -0.12 (-1.36%) | 2,572,680 |
| 9 Jan 2023 | CNY | 8.76 | 8.86 | 8.75 | 8.82 | 8.82 | +0.07 (+0.80%) | 2,221,300 |
| 6 Jan 2023 | CNY | 8.95 | 8.96 | 8.73 | 8.75 | 8.75 | -0.22 (-2.45%) | 5,845,803 |
| 5 Jan 2023 | CNY | 9.08 | 9.08 | 8.92 | 8.97 | 8.97 | -0.04 (-0.44%) | 3,931,553 |
| 4 Jan 2023 | CNY | 9.06 | 9.15 | 9 | 9.01 | 9.01 | -0.05 (-0.55%) | 3,401,906 |
