| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Feb 2023 | CNY | 8.05 | 8.55 | 7.88 | 7.95 | 7.95 | -0.2 (-2.45%) | 86,012,693 |
| 15 Feb 2023 | CNY | 7.87 | 8.2 | 7.84 | 8.15 | 8.15 | +0.21 (+2.64%) | 71,802,045 |
| 14 Feb 2023 | CNY | 8.19 | 8.19 | 7.92 | 7.94 | 7.94 | -0.35 (-4.22%) | 74,598,541 |
| 13 Feb 2023 | CNY | 8.46 | 8.46 | 8.06 | 8.29 | 8.29 | -0.24 (-2.81%) | 93,435,015 |
| 10 Feb 2023 | CNY | 8.1 | 8.66 | 8.04 | 8.53 | 8.53 | +0.29 (+3.52%) | 116,860,733 |
| 9 Feb 2023 | CNY | 7.83 | 8.32 | 7.64 | 8.24 | 8.24 | +0.24 (+3%) | 102,521,586 |
| 8 Feb 2023 | CNY | 8.31 | 8.65 | 7.94 | 8 | 8 | -0.04 (-0.50%) | 107,709,685 |
| 7 Feb 2023 | CNY | 7.68 | 8.66 | 7.59 | 8.04 | 8.04 | +0.14 (+1.77%) | 109,285,841 |
| 6 Feb 2023 | CNY | 7.83 | 8.13 | 7.57 | 7.9 | 7.9 | +0.3 (+3.95%) | 109,021,485 |
| 3 Feb 2023 | CNY | 7.28 | 7.75 | 7.25 | 7.6 | 7.6 | +0.35 (+4.83%) | 98,192,202 |
| 2 Feb 2023 | CNY | 7.45 | 7.55 | 7.23 | 7.25 | 7.25 | -0.31 (-4.10%) | 74,051,155 |
| 1 Feb 2023 | CNY | 6.93 | 7.86 | 6.9 | 7.56 | 7.56 | +0.66 (+9.57%) | 96,680,134 |
| 31 Jan 2023 | CNY | 6.89 | 7.02 | 6.8 | 6.9 | 6.9 | +0.05 (+0.73%) | 45,220,058 |
| 30 Jan 2023 | CNY | 6.8 | 6.94 | 6.68 | 6.85 | 6.85 | +0.3 (+4.58%) | 44,612,247 |
| 20 Jan 2023 | CNY | 6.54 | 6.62 | 6.48 | 6.55 | 6.55 | +0.07 (+1.08%) | 15,441,710 |
| 19 Jan 2023 | CNY | 6.37 | 6.5 | 6.34 | 6.48 | 6.48 | +0.11 (+1.73%) | 13,915,922 |
| 18 Jan 2023 | CNY | 6.27 | 6.4 | 6.24 | 6.37 | 6.37 | +0.1 (+1.59%) | 11,328,593 |
| 17 Jan 2023 | CNY | 6.36 | 6.37 | 6.21 | 6.27 | 6.27 | -0.1 (-1.57%) | 11,309,646 |
| 16 Jan 2023 | CNY | 6.27 | 6.41 | 6.25 | 6.37 | 6.37 | +0.13 (+2.08%) | 9,987,727 |
| 13 Jan 2023 | CNY | 6.31 | 6.32 | 6.19 | 6.24 | 6.24 | -0.04 (-0.64%) | 7,379,960 |
| 12 Jan 2023 | CNY | 6.26 | 6.36 | 6.19 | 6.28 | 6.28 | +0.01 (+0.16%) | 11,255,300 |
| 11 Jan 2023 | CNY | 6.42 | 6.44 | 6.25 | 6.27 | 6.27 | -0.08 (-1.26%) | 11,837,006 |
| 10 Jan 2023 | CNY | 6.37 | 6.46 | 6.28 | 6.35 | 6.35 | -0.02 (-0.31%) | 9,585,845 |
| 9 Jan 2023 | CNY | 6.36 | 6.48 | 6.34 | 6.37 | 6.37 | +0.03 (+0.47%) | 9,424,200 |
| 6 Jan 2023 | CNY | 6.43 | 6.48 | 6.33 | 6.34 | 6.34 | -0.08 (-1.25%) | 12,071,384 |
| 5 Jan 2023 | CNY | 6.51 | 6.53 | 6.41 | 6.42 | 6.42 | -0.06 (-0.93%) | 13,322,136 |
| 4 Jan 2023 | CNY | 6.39 | 6.5 | 6.35 | 6.48 | 6.48 | +0.12 (+1.89%) | 23,892,183 |
| 3 Jan 2023 | CNY | 6.03 | 6.39 | 5.99 | 6.36 | 6.36 | +0.36 (+6%) | 25,051,404 |
| 30 Dec 2022 | CNY | 5.9 | 6.02 | 5.87 | 6 | 6 | +0.14 (+2.39%) | 10,322,672 |
| 29 Dec 2022 | CNY | 5.85 | 5.96 | 5.85 | 5.86 | 5.86 | +0.01 (+0.17%) | 7,753,077 |
