| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Feb 2023 | CNY | 8.17 | 8.29 | 8.14 | 8.25 | 8.25 | +0.03 (+0.36%) | 2,345,595 |
| 21 Feb 2023 | CNY | 8.26 | 8.28 | 8.17 | 8.22 | 8.22 | +0.03 (+0.37%) | 2,733,692 |
| 20 Feb 2023 | CNY | 8.19 | 8.19 | 8.07 | 8.19 | 8.19 | +0.07 (+0.86%) | 3,072,100 |
| 17 Feb 2023 | CNY | 8.13 | 8.26 | 8.12 | 8.12 | 8.12 | 0.0 (0.0%) | 4,307,600 |
| 16 Feb 2023 | CNY | 8.42 | 8.42 | 8.03 | 8.12 | 8.12 | -0.28 (-3.33%) | 5,882,100 |
| 15 Feb 2023 | CNY | 8.3 | 8.53 | 8.28 | 8.4 | 8.4 | +0.1 (+1.20%) | 5,312,800 |
| 14 Feb 2023 | CNY | 8.34 | 8.42 | 8.24 | 8.3 | 8.3 | -0.04 (-0.48%) | 3,825,301 |
| 13 Feb 2023 | CNY | 8.38 | 8.4 | 8.29 | 8.34 | 8.34 | -0.06 (-0.71%) | 4,104,196 |
| 10 Feb 2023 | CNY | 8.44 | 8.55 | 8.34 | 8.4 | 8.4 | -0.07 (-0.83%) | 4,040,001 |
| 9 Feb 2023 | CNY | 8.33 | 8.59 | 8.27 | 8.47 | 8.47 | +0.14 (+1.68%) | 6,922,237 |
| 8 Feb 2023 | CNY | 8.27 | 8.44 | 8.19 | 8.33 | 8.33 | +0.06 (+0.73%) | 4,807,258 |
| 7 Feb 2023 | CNY | 8.22 | 8.27 | 8.19 | 8.27 | 8.27 | +0.08 (+0.98%) | 3,337,500 |
| 6 Feb 2023 | CNY | 8.15 | 8.22 | 8.12 | 8.19 | 8.19 | 0.0 (0.0%) | 2,797,763 |
| 3 Feb 2023 | CNY | 8.25 | 8.28 | 8.09 | 8.19 | 8.19 | -0.08 (-0.97%) | 3,675,961 |
| 2 Feb 2023 | CNY | 8.27 | 8.34 | 8.18 | 8.27 | 8.27 | 0.0 (0.0%) | 4,921,300 |
| 1 Feb 2023 | CNY | 8.25 | 8.28 | 8.21 | 8.27 | 8.27 | +0.05 (+0.61%) | 4,287,400 |
| 31 Jan 2023 | CNY | 8.2 | 8.24 | 8.12 | 8.22 | 8.22 | +0.04 (+0.49%) | 3,735,000 |
| 30 Jan 2023 | CNY | 8.1 | 8.3 | 8.1 | 8.18 | 8.18 | +0.21 (+2.63%) | 8,093,355 |
| 20 Jan 2023 | CNY | 8.03 | 8.03 | 7.9 | 7.97 | 7.97 | +0.01 (+0.13%) | 3,460,310 |
| 19 Jan 2023 | CNY | 7.86 | 8.02 | 7.85 | 7.96 | 7.96 | -0.05 (-0.62%) | 4,647,016 |
| 18 Jan 2023 | CNY | 8 | 8.15 | 7.99 | 8.01 | 8.01 | +0.01 (+0.13%) | 3,046,354 |
| 17 Jan 2023 | CNY | 7.99 | 8.03 | 7.94 | 8 | 8 | +0.01 (+0.13%) | 2,485,394 |
| 16 Jan 2023 | CNY | 7.98 | 8.04 | 7.92 | 7.99 | 7.99 | 0.0 (0.0%) | 3,866,400 |
| 13 Jan 2023 | CNY | 8 | 8.12 | 7.93 | 7.99 | 7.99 | +0.02 (+0.25%) | 4,603,860 |
| 12 Jan 2023 | CNY | 7.8 | 8.06 | 7.8 | 7.97 | 7.97 | +0.17 (+2.18%) | 5,251,294 |
| 11 Jan 2023 | CNY | 7.9 | 8 | 7.8 | 7.8 | 7.8 | -0.16 (-2.01%) | 4,402,481 |
| 10 Jan 2023 | CNY | 7.77 | 7.97 | 7.7 | 7.96 | 7.96 | +0.14 (+1.79%) | 6,143,726 |
| 9 Jan 2023 | CNY | 7.78 | 7.94 | 7.78 | 7.82 | 7.82 | 0.0 (0.0%) | 5,890,239 |
| 6 Jan 2023 | CNY | 7.92 | 8.04 | 7.64 | 7.82 | 7.82 | +0.07 (+0.90%) | 10,995,774 |
| 5 Jan 2023 | CNY | 7.54 | 7.75 | 7.44 | 7.75 | 7.75 | +0.25 (+3.33%) | 5,918,602 |
