| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Feb 2023 | CNY | 7.87 | 8.16 | 7.83 | 8.13 | 8.13 | +0.28 (+3.57%) | 12,850,754 |
| 17 Feb 2023 | CNY | 7.79 | 7.96 | 7.79 | 7.85 | 7.85 | +0.11 (+1.42%) | 10,823,788 |
| 16 Feb 2023 | CNY | 8.03 | 8.04 | 7.48 | 7.74 | 7.74 | -0.32 (-3.97%) | 16,072,113 |
| 15 Feb 2023 | CNY | 8.08 | 8.1 | 7.97 | 8.06 | 8.06 | +0.01 (+0.12%) | 8,360,305 |
| 14 Feb 2023 | CNY | 7.91 | 8.22 | 7.85 | 8.05 | 8.05 | +0.14 (+1.77%) | 13,415,502 |
| 13 Feb 2023 | CNY | 7.99 | 8.02 | 7.85 | 7.91 | 7.91 | -0.01 (-0.13%) | 10,840,193 |
| 10 Feb 2023 | CNY | 7.85 | 8.04 | 7.79 | 7.92 | 7.92 | +0.13 (+1.67%) | 17,548,977 |
| 9 Feb 2023 | CNY | 7.87 | 7.89 | 7.68 | 7.79 | 7.79 | +0.01 (+0.13%) | 20,205,924 |
| 8 Feb 2023 | CNY | 7.97 | 8.07 | 7.7 | 7.78 | 7.78 | -0.19 (-2.38%) | 23,321,865 |
| 7 Feb 2023 | CNY | 7.8 | 8.06 | 7.78 | 7.97 | 7.97 | +0.15 (+1.92%) | 23,348,913 |
| 6 Feb 2023 | CNY | 7.58 | 8.02 | 7.54 | 7.82 | 7.82 | +0.22 (+2.89%) | 34,507,944 |
| 3 Feb 2023 | CNY | 7.57 | 7.67 | 7.42 | 7.6 | 7.6 | +0.03 (+0.40%) | 36,838,583 |
| 2 Feb 2023 | CNY | 7.22 | 7.94 | 7.21 | 7.57 | 7.57 | +0.35 (+4.85%) | 55,755,545 |
| 1 Feb 2023 | CNY | 7.12 | 7.24 | 7.02 | 7.22 | 7.22 | +0.08 (+1.12%) | 23,635,003 |
| 31 Jan 2023 | CNY | 6.94 | 7.19 | 6.89 | 7.14 | 7.14 | +0.2 (+2.88%) | 30,722,396 |
| 30 Jan 2023 | CNY | 6.96 | 6.99 | 6.85 | 6.94 | 6.94 | +0.07 (+1.02%) | 27,354,742 |
| 20 Jan 2023 | CNY | 6.73 | 6.92 | 6.71 | 6.87 | 6.87 | +0.17 (+2.54%) | 23,565,488 |
| 19 Jan 2023 | CNY | 6.7 | 6.76 | 6.65 | 6.7 | 6.7 | -0.02 (-0.30%) | 17,406,144 |
| 18 Jan 2023 | CNY | 6.71 | 6.84 | 6.65 | 6.72 | 6.72 | -0.02 (-0.30%) | 19,912,340 |
| 17 Jan 2023 | CNY | 6.61 | 6.84 | 6.57 | 6.74 | 6.74 | +0.13 (+1.97%) | 30,084,963 |
| 16 Jan 2023 | CNY | 6.58 | 6.67 | 6.51 | 6.61 | 6.61 | +0.06 (+0.92%) | 22,787,865 |
| 13 Jan 2023 | CNY | 6.57 | 6.63 | 6.51 | 6.55 | 6.55 | -0.15 (-2.24%) | 25,368,485 |
| 12 Jan 2023 | CNY | 6.54 | 6.76 | 6.38 | 6.7 | 6.7 | +0.2 (+3.08%) | 45,236,809 |
| 11 Jan 2023 | CNY | 6.75 | 6.8 | 6.5 | 6.5 | 6.5 | -0.2 (-2.99%) | 38,422,602 |
| 10 Jan 2023 | CNY | 6.8 | 6.89 | 6.65 | 6.7 | 6.7 | -0.15 (-2.19%) | 46,834,704 |
| 9 Jan 2023 | CNY | 6.68 | 6.95 | 6.65 | 6.85 | 6.85 | -0.36 (-4.99%) | 80,656,153 |
| 6 Jan 2023 | CNY | 8.7 | 8.8 | 7.21 | 7.21 | 7.21 | -0.8 (-9.99%) | 116,489,629 |
| 5 Jan 2023 | CNY | 8.01 | 8.01 | 7.92 | 8.01 | 8.01 | +0.73 (+10.03%) | 59,659,797 |
| 4 Jan 2023 | CNY | 7.28 | 7.28 | 7.28 | 7.28 | 7.28 | +0.66 (+9.97%) | 6,128,835 |
| 3 Jan 2023 | CNY | 6.11 | 6.62 | 6.06 | 6.62 | 6.62 | +0.6 (+9.97%) | 23,768,792 |
