| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Feb 2023 | CNY | 8.87 | 9.25 | 8.82 | 9.09 | 9.09 | +0.23 (+2.60%) | 16,350,598 |
| 13 Feb 2023 | CNY | 8.96 | 9.03 | 8.84 | 8.86 | 8.86 | -0.11 (-1.23%) | 9,700,169 |
| 10 Feb 2023 | CNY | 8.81 | 9.05 | 8.76 | 8.97 | 8.97 | +0.12 (+1.36%) | 15,742,483 |
| 9 Feb 2023 | CNY | 8.59 | 9.15 | 8.51 | 8.85 | 8.85 | +0.26 (+3.03%) | 25,318,312 |
| 8 Feb 2023 | CNY | 8.36 | 8.66 | 8.32 | 8.59 | 8.59 | +0.22 (+2.63%) | 12,850,420 |
| 7 Feb 2023 | CNY | 8.34 | 8.42 | 8.28 | 8.37 | 8.37 | +0.03 (+0.36%) | 3,965,683 |
| 6 Feb 2023 | CNY | 8.35 | 8.42 | 8.32 | 8.34 | 8.34 | -0.01 (-0.12%) | 4,459,189 |
| 3 Feb 2023 | CNY | 8.45 | 8.45 | 8.29 | 8.35 | 8.35 | -0.13 (-1.53%) | 6,745,641 |
| 2 Feb 2023 | CNY | 8.59 | 8.62 | 8.47 | 8.48 | 8.48 | -0.1 (-1.17%) | 7,499,524 |
| 1 Feb 2023 | CNY | 8.51 | 8.63 | 8.44 | 8.58 | 8.58 | +0.11 (+1.30%) | 9,812,069 |
| 31 Jan 2023 | CNY | 8.34 | 8.5 | 8.3 | 8.47 | 8.47 | +0.08 (+0.95%) | 10,283,317 |
| 30 Jan 2023 | CNY | 8.18 | 8.44 | 8.18 | 8.39 | 8.39 | +0.26 (+3.20%) | 12,544,341 |
| 20 Jan 2023 | CNY | 8 | 8.14 | 8 | 8.13 | 8.13 | +0.14 (+1.75%) | 5,556,209 |
| 19 Jan 2023 | CNY | 8.04 | 8.05 | 7.93 | 7.99 | 7.99 | -0.01 (-0.13%) | 3,300,492 |
| 18 Jan 2023 | CNY | 8.01 | 8.06 | 7.97 | 8 | 8 | -0.01 (-0.12%) | 2,724,052 |
| 17 Jan 2023 | CNY | 8.01 | 8.08 | 7.97 | 8.01 | 8.01 | 0.0 (0.0%) | 3,108,640 |
| 16 Jan 2023 | CNY | 7.92 | 8.04 | 7.9 | 8.01 | 8.01 | +0.06 (+0.75%) | 5,369,604 |
| 13 Jan 2023 | CNY | 7.97 | 8.01 | 7.88 | 7.95 | 7.95 | +0.05 (+0.63%) | 3,799,147 |
| 12 Jan 2023 | CNY | 7.91 | 7.97 | 7.86 | 7.9 | 7.9 | -0.01 (-0.13%) | 3,765,778 |
| 11 Jan 2023 | CNY | 7.97 | 7.98 | 7.88 | 7.91 | 7.91 | -0.05 (-0.63%) | 3,770,589 |
| 10 Jan 2023 | CNY | 8 | 8.03 | 7.91 | 7.96 | 7.96 | -0.04 (-0.50%) | 4,709,564 |
| 9 Jan 2023 | CNY | 7.95 | 8.08 | 7.93 | 8 | 8 | +0.05 (+0.63%) | 7,653,737 |
| 6 Jan 2023 | CNY | 7.95 | 8.02 | 7.89 | 7.95 | 7.95 | +0.02 (+0.25%) | 6,920,444 |
| 5 Jan 2023 | CNY | 7.95 | 7.95 | 7.85 | 7.93 | 7.93 | +0.01 (+0.13%) | 4,552,537 |
| 4 Jan 2023 | CNY | 7.9 | 7.99 | 7.81 | 7.92 | 7.92 | -0.01 (-0.13%) | 5,698,675 |
| 3 Jan 2023 | CNY | 7.63 | 8 | 7.61 | 7.93 | 7.93 | +0.27 (+3.52%) | 12,944,786 |
| 30 Dec 2022 | CNY | 7.36 | 7.81 | 7.36 | 7.66 | 7.66 | +0.23 (+3.10%) | 9,691,311 |
| 29 Dec 2022 | CNY | 7.58 | 7.59 | 7.37 | 7.43 | 7.43 | -0.1 (-1.33%) | 4,863,951 |
| 28 Dec 2022 | CNY | 7.56 | 7.61 | 7.49 | 7.53 | 7.53 | -0.04 (-0.53%) | 3,252,713 |
| 27 Dec 2022 | CNY | 7.54 | 7.63 | 7.5 | 7.57 | 7.57 | +0.04 (+0.53%) | 3,135,473 |
