| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Feb 2023 | CNY | 7 | 7.06 | 6.96 | 7.05 | 7.05 | +0.05 (+0.71%) | 4,640,500 |
| 27 Feb 2023 | CNY | 7.06 | 7.08 | 6.97 | 7 | 7 | -0.1 (-1.41%) | 5,901,500 |
| 24 Feb 2023 | CNY | 7.09 | 7.15 | 7.04 | 7.1 | 7.1 | 0.0 (0.0%) | 5,275,800 |
| 23 Feb 2023 | CNY | 7.15 | 7.24 | 7.06 | 7.1 | 7.1 | -0.06 (-0.84%) | 8,906,300 |
| 22 Feb 2023 | CNY | 7.13 | 7.16 | 7.08 | 7.16 | 7.16 | +0.01 (+0.14%) | 5,653,600 |
| 21 Feb 2023 | CNY | 7.17 | 7.19 | 7.1 | 7.15 | 7.15 | +0.03 (+0.42%) | 6,778,800 |
| 20 Feb 2023 | CNY | 7.06 | 7.14 | 7.02 | 7.12 | 7.12 | +0.07 (+0.99%) | 7,329,400 |
| 17 Feb 2023 | CNY | 7.03 | 7.14 | 7.01 | 7.05 | 7.05 | +0.01 (+0.14%) | 8,105,680 |
| 16 Feb 2023 | CNY | 7.32 | 7.33 | 6.96 | 7.04 | 7.04 | -0.29 (-3.96%) | 16,918,200 |
| 15 Feb 2023 | CNY | 7.28 | 7.36 | 7.28 | 7.33 | 7.33 | +0.06 (+0.83%) | 9,371,500 |
| 14 Feb 2023 | CNY | 7.36 | 7.38 | 7.24 | 7.27 | 7.27 | -0.1 (-1.36%) | 13,325,440 |
| 13 Feb 2023 | CNY | 7.42 | 7.44 | 7.34 | 7.37 | 7.37 | 0.0 (0.0%) | 11,402,474 |
| 10 Feb 2023 | CNY | 7.44 | 7.45 | 7.33 | 7.37 | 7.37 | -0.09 (-1.21%) | 13,700,600 |
| 9 Feb 2023 | CNY | 7.38 | 7.53 | 7.31 | 7.46 | 7.46 | +0.06 (+0.81%) | 17,849,080 |
| 8 Feb 2023 | CNY | 7.49 | 7.49 | 7.28 | 7.4 | 7.4 | -0.12 (-1.60%) | 20,306,182 |
| 7 Feb 2023 | CNY | 7.38 | 7.52 | 7.38 | 7.52 | 7.52 | +0.11 (+1.48%) | 29,974,465 |
| 6 Feb 2023 | CNY | 7.7 | 7.75 | 7.38 | 7.41 | 7.41 | -0.52 (-6.56%) | 43,090,087 |
| 3 Feb 2023 | CNY | 8.27 | 8.36 | 7.93 | 7.93 | 7.93 | -0.88 (-9.99%) | 45,981,039 |
| 2 Feb 2023 | CNY | 9.31 | 9.32 | 8.5 | 8.81 | 8.81 | +0.34 (+4.01%) | 90,164,763 |
| 1 Feb 2023 | CNY | 8.47 | 8.47 | 8.23 | 8.47 | 8.47 | +0.77 (+10.00%) | 24,822,508 |
| 31 Jan 2023 | CNY | 7.7 | 7.7 | 7.7 | 7.7 | 7.7 | +0.7 (+10%) | 4,569,231 |
| 30 Jan 2023 | CNY | 6.51 | 7 | 6.5 | 7 | 7 | +0.64 (+10.06%) | 9,343,651 |
| 20 Jan 2023 | CNY | 6.32 | 6.43 | 6.28 | 6.36 | 6.36 | -0.03 (-0.47%) | 11,134,922 |
| 19 Jan 2023 | CNY | 6.52 | 6.59 | 6.35 | 6.39 | 6.39 | -0.21 (-3.18%) | 17,250,433 |
| 18 Jan 2023 | CNY | 6.61 | 7.06 | 6.55 | 6.6 | 6.6 | +0.05 (+0.76%) | 24,148,733 |
| 17 Jan 2023 | CNY | 6.56 | 6.84 | 6.51 | 6.55 | 6.55 | -0.17 (-2.53%) | 21,331,822 |
| 16 Jan 2023 | CNY | 6.89 | 6.89 | 6.52 | 6.72 | 6.72 | -0.17 (-2.47%) | 32,759,551 |
| 13 Jan 2023 | CNY | 6.27 | 6.89 | 6.24 | 6.89 | 6.89 | +0.63 (+10.06%) | 13,608,655 |
| 12 Jan 2023 | CNY | 6.13 | 6.4 | 6.12 | 6.26 | 6.26 | +0.15 (+2.45%) | 7,229,800 |
| 11 Jan 2023 | CNY | 6.32 | 6.4 | 6.1 | 6.11 | 6.11 | -0.16 (-2.55%) | 5,395,465 |
