| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Feb 2023 | CNY | 8.15 | 8.21 | 7.91 | 7.91 | 7.91 | -0.24 (-2.94%) | 15,653,716 |
| 16 Feb 2023 | CNY | 8.4 | 8.43 | 8.05 | 8.15 | 8.15 | -0.38 (-4.45%) | 22,937,441 |
| 15 Feb 2023 | CNY | 8.35 | 8.6 | 8.24 | 8.53 | 8.53 | +0.09 (+1.07%) | 26,917,315 |
| 14 Feb 2023 | CNY | 8.33 | 8.48 | 8.17 | 8.44 | 8.44 | +0.16 (+1.93%) | 25,942,874 |
| 13 Feb 2023 | CNY | 8.27 | 8.39 | 8.25 | 8.28 | 8.28 | 0.0 (0.0%) | 19,655,052 |
| 10 Feb 2023 | CNY | 8.32 | 8.45 | 8.23 | 8.28 | 8.28 | -0.24 (-2.82%) | 27,326,735 |
| 9 Feb 2023 | CNY | 8.6 | 8.94 | 8.38 | 8.52 | 8.52 | -0.02 (-0.23%) | 62,535,177 |
| 8 Feb 2023 | CNY | 7.9 | 8.54 | 7.78 | 8.54 | 8.54 | +0.78 (+10.05%) | 26,197,026 |
| 7 Feb 2023 | CNY | 7.66 | 7.82 | 7.62 | 7.76 | 7.76 | +0.08 (+1.04%) | 11,254,300 |
| 6 Feb 2023 | CNY | 7.7 | 7.88 | 7.63 | 7.68 | 7.68 | +0.15 (+1.99%) | 16,856,604 |
| 3 Feb 2023 | CNY | 7.64 | 7.64 | 7.43 | 7.53 | 7.53 | -0.06 (-0.79%) | 6,613,200 |
| 2 Feb 2023 | CNY | 7.64 | 7.65 | 7.57 | 7.59 | 7.59 | -0.05 (-0.65%) | 4,552,000 |
| 1 Feb 2023 | CNY | 7.59 | 7.65 | 7.52 | 7.64 | 7.64 | +0.05 (+0.66%) | 7,041,627 |
| 31 Jan 2023 | CNY | 7.39 | 7.6 | 7.32 | 7.59 | 7.59 | +0.07 (+0.93%) | 8,406,351 |
| 30 Jan 2023 | CNY | 7.56 | 7.69 | 7.51 | 7.52 | 7.52 | -0.01 (-0.13%) | 8,661,100 |
| 20 Jan 2023 | CNY | 7.5 | 7.58 | 7.44 | 7.53 | 7.53 | +0.03 (+0.40%) | 5,752,600 |
| 19 Jan 2023 | CNY | 7.43 | 7.53 | 7.39 | 7.5 | 7.5 | 0.0 (0.0%) | 8,638,046 |
| 18 Jan 2023 | CNY | 7.35 | 7.66 | 7.34 | 7.5 | 7.5 | +0.1 (+1.35%) | 12,138,898 |
| 17 Jan 2023 | CNY | 7.35 | 7.44 | 7.27 | 7.4 | 7.4 | +0.11 (+1.51%) | 6,374,900 |
| 16 Jan 2023 | CNY | 7.3 | 7.34 | 7.26 | 7.29 | 7.29 | +0.03 (+0.41%) | 3,085,500 |
| 13 Jan 2023 | CNY | 7.21 | 7.28 | 7.19 | 7.26 | 7.26 | +0.05 (+0.69%) | 2,874,912 |
| 12 Jan 2023 | CNY | 7.17 | 7.29 | 7.16 | 7.21 | 7.21 | +0.08 (+1.12%) | 3,210,846 |
| 11 Jan 2023 | CNY | 7.26 | 7.26 | 7.12 | 7.13 | 7.13 | -0.04 (-0.56%) | 2,927,100 |
| 10 Jan 2023 | CNY | 7.25 | 7.33 | 7.14 | 7.17 | 7.17 | -0.1 (-1.38%) | 4,168,002 |
| 9 Jan 2023 | CNY | 7.22 | 7.35 | 7.22 | 7.27 | 7.27 | +0.04 (+0.55%) | 4,322,131 |
| 6 Jan 2023 | CNY | 7.2 | 7.33 | 7.2 | 7.23 | 7.23 | 0.0 (0.0%) | 4,582,200 |
| 5 Jan 2023 | CNY | 7.14 | 7.23 | 7.11 | 7.23 | 7.23 | +0.09 (+1.26%) | 3,272,783 |
| 4 Jan 2023 | CNY | 7.06 | 7.17 | 7.06 | 7.14 | 7.14 | +0.04 (+0.56%) | 2,959,300 |
| 3 Jan 2023 | CNY | 6.98 | 7.12 | 6.95 | 7.1 | 7.1 | +0.15 (+2.16%) | 3,301,100 |
| 30 Dec 2022 | CNY | 6.86 | 6.97 | 6.85 | 6.95 | 6.95 | +0.09 (+1.31%) | 1,417,031 |
