| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Feb 2023 | CNY | 8.01 | 8.15 | 7.95 | 8.09 | 8.09 | +0.04 (+0.50%) | 1,175,599 |
| 21 Feb 2023 | CNY | 8.04 | 8.09 | 7.97 | 8.05 | 8.05 | +0.05 (+0.63%) | 844,950 |
| 20 Feb 2023 | CNY | 8.05 | 8.07 | 7.89 | 8 | 8 | +0.02 (+0.25%) | 1,446,348 |
| 17 Feb 2023 | CNY | 7.96 | 8.11 | 7.92 | 7.98 | 7.98 | +0.04 (+0.50%) | 1,061,700 |
| 16 Feb 2023 | CNY | 8.24 | 8.25 | 7.84 | 7.94 | 7.94 | -0.23 (-2.82%) | 1,581,950 |
| 15 Feb 2023 | CNY | 8.18 | 8.25 | 8.13 | 8.17 | 8.17 | +0.02 (+0.25%) | 1,367,450 |
| 14 Feb 2023 | CNY | 8.16 | 8.27 | 8.11 | 8.15 | 8.15 | +0.02 (+0.25%) | 1,115,900 |
| 13 Feb 2023 | CNY | 8.18 | 8.18 | 8.09 | 8.13 | 8.13 | 0.0 (0.0%) | 1,381,450 |
| 10 Feb 2023 | CNY | 8.08 | 8.27 | 8.07 | 8.13 | 8.13 | +0.05 (+0.62%) | 2,075,250 |
| 9 Feb 2023 | CNY | 8 | 8.12 | 8 | 8.08 | 8.08 | +0.03 (+0.37%) | 919,850 |
| 8 Feb 2023 | CNY | 8.13 | 8.14 | 8 | 8.05 | 8.05 | -0.04 (-0.49%) | 907,100 |
| 7 Feb 2023 | CNY | 8 | 8.1 | 7.95 | 8.09 | 8.09 | +0.13 (+1.63%) | 1,509,101 |
| 6 Feb 2023 | CNY | 7.92 | 7.99 | 7.85 | 7.96 | 7.96 | +0.08 (+1.02%) | 1,312,350 |
| 3 Feb 2023 | CNY | 7.9 | 7.91 | 7.72 | 7.88 | 7.88 | +0.04 (+0.51%) | 1,287,300 |
| 2 Feb 2023 | CNY | 7.85 | 7.9 | 7.82 | 7.84 | 7.84 | -0.01 (-0.13%) | 1,138,000 |
| 1 Feb 2023 | CNY | 7.86 | 7.89 | 7.75 | 7.85 | 7.85 | +0.03 (+0.38%) | 1,485,750 |
| 31 Jan 2023 | CNY | 7.68 | 7.82 | 7.62 | 7.82 | 7.82 | +0.15 (+1.96%) | 1,877,000 |
| 30 Jan 2023 | CNY | 7.61 | 7.75 | 7.61 | 7.67 | 7.67 | +0.06 (+0.79%) | 1,301,250 |
| 20 Jan 2023 | CNY | 7.58 | 7.67 | 7.54 | 7.61 | 7.61 | 0.0 (0.0%) | 1,444,200 |
| 19 Jan 2023 | CNY | 7.52 | 7.62 | 7.44 | 7.61 | 7.61 | +0.12 (+1.60%) | 1,418,562 |
| 18 Jan 2023 | CNY | 7.42 | 7.51 | 7.39 | 7.49 | 7.49 | +0.06 (+0.81%) | 870,299 |
| 17 Jan 2023 | CNY | 7.42 | 7.46 | 7.38 | 7.43 | 7.43 | +0.02 (+0.27%) | 766,450 |
| 16 Jan 2023 | CNY | 7.25 | 7.43 | 7.25 | 7.41 | 7.41 | +0.09 (+1.23%) | 1,273,800 |
| 13 Jan 2023 | CNY | 7.27 | 7.38 | 7.23 | 7.32 | 7.32 | +0.01 (+0.14%) | 762,100 |
| 12 Jan 2023 | CNY | 7.27 | 7.33 | 7.18 | 7.31 | 7.31 | +0.03 (+0.41%) | 996,350 |
| 11 Jan 2023 | CNY | 7.36 | 7.4 | 7.27 | 7.28 | 7.28 | -0.1 (-1.36%) | 887,550 |
| 10 Jan 2023 | CNY | 7.44 | 7.48 | 7.36 | 7.38 | 7.38 | -0.05 (-0.67%) | 1,088,500 |
| 9 Jan 2023 | CNY | 7.43 | 7.54 | 7.37 | 7.43 | 7.43 | 0.0 (0.0%) | 1,465,207 |
| 6 Jan 2023 | CNY | 7.43 | 7.58 | 7.38 | 7.43 | 7.43 | 0.0 (0.0%) | 1,259,300 |
| 5 Jan 2023 | CNY | 7.5 | 7.54 | 7.37 | 7.43 | 7.43 | -0.06 (-0.80%) | 1,828,200 |
