| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Feb 2023 | CNY | 9.83 | 9.88 | 9.75 | 9.8 | 9.8 | -0.13 (-1.31%) | 18,046,823 |
| 9 Feb 2023 | CNY | 9.76 | 10.21 | 9.67 | 9.93 | 9.93 | +0.18 (+1.85%) | 34,862,274 |
| 8 Feb 2023 | CNY | 9.83 | 9.9 | 9.67 | 9.75 | 9.75 | -0.08 (-0.81%) | 13,587,026 |
| 7 Feb 2023 | CNY | 9.71 | 9.87 | 9.71 | 9.83 | 9.83 | +0.05 (+0.51%) | 13,773,963 |
| 6 Feb 2023 | CNY | 9.76 | 9.89 | 9.73 | 9.78 | 9.78 | +0.02 (+0.20%) | 13,704,859 |
| 3 Feb 2023 | CNY | 9.95 | 9.97 | 9.63 | 9.76 | 9.76 | -0.17 (-1.71%) | 20,115,726 |
| 2 Feb 2023 | CNY | 9.95 | 10 | 9.84 | 9.93 | 9.93 | -0.12 (-1.19%) | 23,154,068 |
| 1 Feb 2023 | CNY | 9.78 | 10.27 | 9.7 | 10.05 | 10.05 | +0.28 (+2.87%) | 38,412,284 |
| 31 Jan 2023 | CNY | 9.67 | 9.84 | 9.53 | 9.77 | 9.77 | +0.09 (+0.93%) | 23,992,196 |
| 30 Jan 2023 | CNY | 9.61 | 9.93 | 9.58 | 9.68 | 9.68 | +0.34 (+3.64%) | 35,111,134 |
| 20 Jan 2023 | CNY | 9.13 | 9.34 | 9.11 | 9.34 | 9.34 | +0.21 (+2.30%) | 11,973,574 |
| 19 Jan 2023 | CNY | 9.25 | 9.25 | 9.13 | 9.13 | 9.13 | -0.16 (-1.72%) | 12,328,917 |
| 18 Jan 2023 | CNY | 9.34 | 9.45 | 9.28 | 9.29 | 9.29 | -0.04 (-0.43%) | 11,029,679 |
| 17 Jan 2023 | CNY | 9.28 | 9.43 | 9.23 | 9.33 | 9.33 | +0.03 (+0.32%) | 10,776,793 |
| 16 Jan 2023 | CNY | 9.3 | 9.38 | 9.2 | 9.3 | 9.3 | -0.03 (-0.32%) | 11,753,400 |
| 13 Jan 2023 | CNY | 9.49 | 9.56 | 9.3 | 9.33 | 9.33 | -0.15 (-1.58%) | 15,489,789 |
| 12 Jan 2023 | CNY | 9.35 | 9.64 | 9.35 | 9.48 | 9.48 | +0.08 (+0.85%) | 16,612,304 |
| 11 Jan 2023 | CNY | 9.6 | 9.68 | 9.4 | 9.4 | 9.4 | -0.33 (-3.39%) | 20,447,468 |
| 10 Jan 2023 | CNY | 9.65 | 9.88 | 9.38 | 9.73 | 9.73 | +0.06 (+0.62%) | 30,066,549 |
| 9 Jan 2023 | CNY | 9.62 | 9.86 | 9.55 | 9.67 | 9.67 | -0.03 (-0.31%) | 20,566,401 |
| 6 Jan 2023 | CNY | 9.81 | 10.06 | 9.63 | 9.7 | 9.7 | -0.21 (-2.12%) | 35,349,887 |
| 5 Jan 2023 | CNY | 9.55 | 10.05 | 9.48 | 9.91 | 9.91 | +0.42 (+4.43%) | 49,150,153 |
| 4 Jan 2023 | CNY | 9.29 | 9.56 | 9.26 | 9.49 | 9.49 | +0.07 (+0.74%) | 22,015,276 |
| 3 Jan 2023 | CNY | 9.12 | 9.48 | 9.06 | 9.42 | 9.42 | +0.15 (+1.62%) | 21,604,440 |
| 30 Dec 2022 | CNY | 9.43 | 9.63 | 9.24 | 9.27 | 9.27 | +0.06 (+0.65%) | 23,691,897 |
| 29 Dec 2022 | CNY | 9.12 | 9.62 | 9.02 | 9.21 | 9.21 | +0.1 (+1.10%) | 29,417,546 |
| 28 Dec 2022 | CNY | 9.64 | 9.73 | 9.02 | 9.11 | 9.11 | -0.73 (-7.42%) | 35,877,401 |
| 27 Dec 2022 | CNY | 10.04 | 10.1 | 9.6 | 9.84 | 9.84 | -0.22 (-2.19%) | 27,178,101 |
| 26 Dec 2022 | CNY | 9.85 | 10.15 | 9.44 | 10.06 | 10.06 | +0.21 (+2.13%) | 24,897,477 |
| 23 Dec 2022 | CNY | 10.45 | 10.56 | 9.81 | 9.85 | 9.85 | -0.76 (-7.16%) | 35,655,426 |
