| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Feb 2023 | CNY | 8.55 | 9.01 | 8.33 | 8.94 | 8.94 | +0.45 (+5.30%) | 151,737,676 |
| 16 Feb 2023 | CNY | 8.33 | 8.65 | 8.32 | 8.49 | 8.49 | +0.13 (+1.56%) | 108,976,606 |
| 15 Feb 2023 | CNY | 8.28 | 8.45 | 8.25 | 8.36 | 8.36 | +0.08 (+0.97%) | 56,971,628 |
| 14 Feb 2023 | CNY | 8.28 | 8.3 | 8.2 | 8.28 | 8.28 | +0.03 (+0.36%) | 28,889,716 |
| 13 Feb 2023 | CNY | 8.21 | 8.26 | 8.19 | 8.25 | 8.25 | +0.04 (+0.49%) | 28,563,065 |
| 10 Feb 2023 | CNY | 8.23 | 8.42 | 8.2 | 8.21 | 8.21 | -0.02 (-0.24%) | 56,794,075 |
| 9 Feb 2023 | CNY | 8.13 | 8.23 | 8.07 | 8.23 | 8.23 | +0.09 (+1.11%) | 36,660,710 |
| 8 Feb 2023 | CNY | 8.11 | 8.21 | 8.1 | 8.14 | 8.14 | +0.02 (+0.25%) | 23,987,267 |
| 7 Feb 2023 | CNY | 8.18 | 8.23 | 8.07 | 8.12 | 8.12 | -0.06 (-0.73%) | 33,485,866 |
| 6 Feb 2023 | CNY | 8.16 | 8.28 | 8.13 | 8.18 | 8.18 | -0.02 (-0.24%) | 29,103,793 |
| 3 Feb 2023 | CNY | 8.25 | 8.26 | 8.11 | 8.2 | 8.2 | -0.06 (-0.73%) | 32,822,485 |
| 2 Feb 2023 | CNY | 8.27 | 8.31 | 8.23 | 8.26 | 8.26 | -0.03 (-0.36%) | 29,776,475 |
| 1 Feb 2023 | CNY | 8.21 | 8.3 | 8.19 | 8.29 | 8.29 | +0.07 (+0.85%) | 45,986,634 |
| 31 Jan 2023 | CNY | 8.14 | 8.26 | 8.07 | 8.22 | 8.22 | +0.07 (+0.86%) | 46,318,332 |
| 30 Jan 2023 | CNY | 8.14 | 8.17 | 8.08 | 8.15 | 8.15 | +0.01 (+0.12%) | 43,372,389 |
| 20 Jan 2023 | CNY | 7.98 | 8.16 | 7.97 | 8.14 | 8.14 | +0.16 (+2.01%) | 40,239,227 |
| 19 Jan 2023 | CNY | 7.95 | 8.05 | 7.9 | 7.98 | 7.98 | +0.02 (+0.25%) | 26,919,118 |
| 18 Jan 2023 | CNY | 7.94 | 7.99 | 7.92 | 7.96 | 7.96 | 0.0 (0.0%) | 21,485,398 |
| 17 Jan 2023 | CNY | 8.12 | 8.15 | 7.95 | 7.96 | 7.96 | -0.19 (-2.33%) | 51,371,510 |
| 16 Jan 2023 | CNY | 8.26 | 8.38 | 8.11 | 8.15 | 8.15 | +0.21 (+2.64%) | 96,800,044 |
| 13 Jan 2023 | CNY | 7.91 | 7.96 | 7.87 | 7.94 | 7.94 | +0.03 (+0.38%) | 28,000,010 |
| 12 Jan 2023 | CNY | 8.02 | 8.08 | 7.86 | 7.91 | 7.91 | -0.07 (-0.88%) | 34,155,673 |
| 11 Jan 2023 | CNY | 8.05 | 8.15 | 7.98 | 7.98 | 7.98 | -0.11 (-1.36%) | 42,148,782 |
| 10 Jan 2023 | CNY | 8.26 | 8.29 | 8.08 | 8.09 | 8.09 | -0.08 (-0.98%) | 52,828,051 |
| 9 Jan 2023 | CNY | 8.12 | 8.19 | 8.07 | 8.17 | 8.17 | +0.1 (+1.24%) | 42,436,498 |
| 6 Jan 2023 | CNY | 8.21 | 8.22 | 8.04 | 8.07 | 8.07 | -0.17 (-2.06%) | 58,292,956 |
| 5 Jan 2023 | CNY | 8.26 | 8.34 | 8.19 | 8.24 | 8.24 | -0.08 (-0.96%) | 53,934,361 |
| 4 Jan 2023 | CNY | 8.37 | 8.45 | 8.15 | 8.32 | 8.32 | -0.05 (-0.60%) | 83,379,026 |
| 3 Jan 2023 | CNY | 8.34 | 8.4 | 8.18 | 8.37 | 8.37 | +0.21 (+2.57%) | 69,327,037 |
| 30 Dec 2022 | CNY | 8.38 | 8.42 | 8.15 | 8.16 | 8.16 | -0.19 (-2.28%) | 57,736,779 |
