| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Feb 2023 | CNY | 9.76 | 9.94 | 9.72 | 9.87 | 9.87 | +0.08 (+0.82%) | 13,915,935 |
| 21 Feb 2023 | CNY | 9.59 | 9.98 | 9.53 | 9.79 | 9.79 | +0.22 (+2.30%) | 18,751,680 |
| 20 Feb 2023 | CNY | 9.4 | 9.63 | 9.32 | 9.57 | 9.57 | +0.14 (+1.48%) | 16,060,682 |
| 17 Feb 2023 | CNY | 9.49 | 9.64 | 9.33 | 9.43 | 9.43 | +0.04 (+0.43%) | 16,507,538 |
| 16 Feb 2023 | CNY | 9.64 | 10.1 | 9.36 | 9.39 | 9.39 | -0.23 (-2.39%) | 28,357,756 |
| 15 Feb 2023 | CNY | 9.6 | 9.68 | 9.52 | 9.62 | 9.62 | +0.01 (+0.10%) | 11,166,529 |
| 14 Feb 2023 | CNY | 9.61 | 9.66 | 9.49 | 9.61 | 9.61 | +0.01 (+0.10%) | 12,176,953 |
| 13 Feb 2023 | CNY | 9.38 | 9.67 | 9.38 | 9.6 | 9.6 | +0.19 (+2.02%) | 14,603,681 |
| 10 Feb 2023 | CNY | 9.48 | 9.58 | 9.34 | 9.41 | 9.41 | -0.01 (-0.11%) | 9,366,116 |
| 9 Feb 2023 | CNY | 9.34 | 9.53 | 9.33 | 9.42 | 9.42 | +0.08 (+0.86%) | 13,894,800 |
| 8 Feb 2023 | CNY | 9.28 | 9.46 | 9.2 | 9.34 | 9.34 | +0.09 (+0.97%) | 13,679,900 |
| 7 Feb 2023 | CNY | 9.11 | 9.29 | 9.08 | 9.25 | 9.25 | +0.19 (+2.10%) | 12,117,496 |
| 6 Feb 2023 | CNY | 9.09 | 9.19 | 9.01 | 9.06 | 9.06 | -0.05 (-0.55%) | 9,485,938 |
| 3 Feb 2023 | CNY | 9.32 | 9.38 | 9.03 | 9.11 | 9.11 | -0.21 (-2.25%) | 15,914,827 |
| 2 Feb 2023 | CNY | 9.37 | 9.43 | 9.26 | 9.32 | 9.32 | +0.01 (+0.11%) | 12,622,100 |
| 1 Feb 2023 | CNY | 9.28 | 9.47 | 9.19 | 9.31 | 9.31 | +0.01 (+0.11%) | 20,154,195 |
| 31 Jan 2023 | CNY | 9.05 | 9.32 | 8.97 | 9.3 | 9.3 | +0.26 (+2.88%) | 18,397,287 |
| 30 Jan 2023 | CNY | 9.22 | 9.28 | 9 | 9.04 | 9.04 | +0.03 (+0.33%) | 20,488,201 |
| 20 Jan 2023 | CNY | 9 | 9.08 | 8.95 | 9.01 | 9.01 | +0.01 (+0.11%) | 9,869,324 |
| 19 Jan 2023 | CNY | 9 | 9.05 | 8.87 | 9 | 9 | +0.03 (+0.33%) | 11,679,477 |
| 18 Jan 2023 | CNY | 8.93 | 9.03 | 8.82 | 8.97 | 8.97 | +0.1 (+1.13%) | 13,027,138 |
| 17 Jan 2023 | CNY | 8.89 | 9.03 | 8.8 | 8.87 | 8.87 | +0.02 (+0.23%) | 11,216,625 |
| 16 Jan 2023 | CNY | 8.95 | 9.02 | 8.72 | 8.85 | 8.85 | +0.19 (+2.19%) | 17,975,271 |
| 13 Jan 2023 | CNY | 8.71 | 8.83 | 8.59 | 8.66 | 8.66 | -0.03 (-0.35%) | 9,997,680 |
| 12 Jan 2023 | CNY | 8.86 | 8.86 | 8.66 | 8.69 | 8.69 | -0.04 (-0.46%) | 10,604,764 |
| 11 Jan 2023 | CNY | 8.74 | 8.86 | 8.63 | 8.73 | 8.73 | +0.01 (+0.11%) | 12,719,264 |
| 10 Jan 2023 | CNY | 8.81 | 8.81 | 8.61 | 8.72 | 8.72 | -0.04 (-0.46%) | 13,569,990 |
| 9 Jan 2023 | CNY | 8.96 | 9.04 | 8.71 | 8.76 | 8.76 | -0.12 (-1.35%) | 23,025,601 |
| 6 Jan 2023 | CNY | 8.37 | 8.95 | 8.33 | 8.88 | 8.88 | +0.48 (+5.71%) | 39,058,864 |
| 5 Jan 2023 | CNY | 8.34 | 8.54 | 8.26 | 8.4 | 8.4 | +0.13 (+1.57%) | 18,908,374 |
