| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Feb 2023 | CNY | 9.6 | 9.18 | 9.3 | 9.37 | 9.37 | +0.06 (+0.64%) | 7,596,280 |
| 2 Feb 2023 | CNY | 9.32 | 9.14 | 9.25 | 9.31 | 9.31 | +0.08 (+0.87%) | 4,972,720 |
| 1 Feb 2023 | CNY | 9.28 | 9.05 | 9.05 | 9.23 | 9.23 | +0.18 (+1.99%) | 5,423,140 |
| 31 Jan 2023 | CNY | 9.15 | 8.6 | 8.63 | 9.05 | 9.05 | +0.33 (+3.78%) | 6,044,030 |
| 30 Jan 2023 | CNY | 8.86 | 8.68 | 8.72 | 8.72 | 8.72 | +0.1 (+1.16%) | 5,077,700 |
| 20 Jan 2023 | CNY | 8.64 | 8.55 | 8.59 | 8.62 | 8.62 | +0.06 (+0.70%) | 2,579,100 |
| 19 Jan 2023 | CNY | 8.57 | 8.48 | 8.51 | 8.56 | 8.56 | +0.02 (+0.23%) | 1,653,280 |
| 18 Jan 2023 | CNY | 8.59 | 8.46 | 8.47 | 8.54 | 8.54 | +0.1 (+1.18%) | 1,920,250 |
| 17 Jan 2023 | CNY | 8.54 | 8.41 | 8.53 | 8.44 | 8.44 | -0.08 (-0.94%) | 1,631,000 |
| 16 Jan 2023 | CNY | 8.55 | 8.35 | 8.38 | 8.52 | 8.52 | +0.14 (+1.67%) | 3,200,700 |
| 13 Jan 2023 | CNY | 8.47 | 8.3 | 8.42 | 8.38 | 8.38 | -0.03 (-0.36%) | 3,017,450 |
| 12 Jan 2023 | CNY | 8.55 | 8.36 | 8.38 | 8.41 | 8.41 | +0.02 (+0.24%) | 2,874,310 |
| 11 Jan 2023 | CNY | 8.48 | 8.36 | 8.42 | 8.39 | 8.39 | -0.02 (-0.24%) | 2,373,350 |
| 10 Jan 2023 | CNY | 8.61 | 8.4 | 8.61 | 8.41 | 8.41 | -0.15 (-1.75%) | 2,519,450 |
| 9 Jan 2023 | CNY | 8.68 | 8.51 | 8.51 | 8.56 | 8.56 | +0.07 (+0.82%) | 2,285,830 |
| 6 Jan 2023 | CNY | 8.65 | 8.41 | 8.42 | 8.49 | 8.49 | +0.04 (+0.47%) | 3,216,700 |
| 5 Jan 2023 | CNY | 8.5 | 8.38 | 8.47 | 8.45 | 8.45 | +0.02 (+0.24%) | 2,130,450 |
| 4 Jan 2023 | CNY | 8.57 | 8.39 | 8.53 | 8.43 | 8.43 | -0.07 (-0.82%) | 2,235,900 |
| 3 Jan 2023 | CNY | 8.54 | 8.31 | 8.33 | 8.5 | 8.5 | +0.14 (+1.67%) | 2,452,740 |
| 30 Dec 2022 | CNY | 8.49 | 8.31 | 8.43 | 8.36 | 8.36 | -0.03 (-0.36%) | 2,761,100 |
| 29 Dec 2022 | CNY | 8.54 | 8.36 | 8.45 | 8.39 | 8.39 | -0.09 (-1.06%) | 3,535,300 |
| 28 Dec 2022 | CNY | 9.05 | 8.47 | 8.99 | 8.48 | 8.48 | -0.51 (-5.67%) | 7,205,600 |
| 27 Dec 2022 | CNY | 9.2 | 8.78 | 8.78 | 8.99 | 8.99 | +0.21 (+2.39%) | 7,373,150 |
| 26 Dec 2022 | CNY | 8.83 | 8.42 | 8.47 | 8.78 | 8.78 | +0.39 (+4.65%) | 5,453,280 |
| 23 Dec 2022 | CNY | 8.7 | 8.12 | 8.6 | 8.39 | 8.39 | -0.28 (-3.23%) | 7,337,930 |
| 22 Dec 2022 | CNY | 9.15 | 8.6 | 9.14 | 8.67 | 8.67 | -0.47 (-5.14%) | 6,762,080 |
| 21 Dec 2022 | CNY | 9.37 | 9.05 | 9.37 | 9.14 | 9.14 | -0.15 (-1.61%) | 3,156,580 |
| 20 Dec 2022 | CNY | 9.43 | 9.21 | 9.3 | 9.29 | 9.29 | +0.02 (+0.22%) | 2,607,500 |
| 19 Dec 2022 | CNY | 9.55 | 9.19 | 9.55 | 9.27 | 9.27 | -0.07 (-0.75%) | 6,090,090 |
| 16 Dec 2022 | CNY | 9.38 | 9.23 | 9.33 | 9.34 | 9.34 | -0.07 (-0.74%) | 3,709,110 |
