| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Feb 2023 | CNY | 7.93 | 8 | 7.87 | 8 | 8 | +0.02 (+0.25%) | 11,754,900 |
| 21 Feb 2023 | CNY | 8.03 | 8.06 | 7.86 | 7.98 | 7.98 | -0.07 (-0.87%) | 18,275,000 |
| 20 Feb 2023 | CNY | 8.08 | 8.12 | 7.92 | 8.05 | 8.05 | -0.08 (-0.98%) | 18,440,316 |
| 17 Feb 2023 | CNY | 8.18 | 8.27 | 8.05 | 8.13 | 8.13 | -0.01 (-0.12%) | 12,166,000 |
| 16 Feb 2023 | CNY | 8.41 | 8.47 | 8.1 | 8.14 | 8.14 | -0.27 (-3.21%) | 20,027,000 |
| 15 Feb 2023 | CNY | 8.46 | 8.49 | 8.3 | 8.41 | 8.41 | -0.11 (-1.29%) | 17,410,400 |
| 14 Feb 2023 | CNY | 8.57 | 8.68 | 8.39 | 8.52 | 8.52 | -0.07 (-0.81%) | 18,313,303 |
| 13 Feb 2023 | CNY | 8.54 | 8.65 | 8.38 | 8.59 | 8.59 | +0.1 (+1.18%) | 25,318,603 |
| 10 Feb 2023 | CNY | 8.27 | 8.58 | 8.2 | 8.49 | 8.49 | +0.23 (+2.78%) | 27,288,939 |
| 9 Feb 2023 | CNY | 8.2 | 8.35 | 8.1 | 8.26 | 8.26 | +0.02 (+0.24%) | 20,531,002 |
| 8 Feb 2023 | CNY | 7.9 | 8.35 | 7.89 | 8.24 | 8.24 | +0.34 (+4.30%) | 35,227,524 |
| 7 Feb 2023 | CNY | 7.9 | 7.96 | 7.82 | 7.9 | 7.9 | -0.04 (-0.50%) | 11,102,667 |
| 6 Feb 2023 | CNY | 8 | 8.04 | 7.9 | 7.94 | 7.94 | -0.11 (-1.37%) | 11,999,608 |
| 3 Feb 2023 | CNY | 8.18 | 8.18 | 7.87 | 8.05 | 8.05 | -0.14 (-1.71%) | 20,566,300 |
| 2 Feb 2023 | CNY | 7.95 | 8.28 | 7.92 | 8.19 | 8.19 | +0.2 (+2.50%) | 24,158,641 |
| 1 Feb 2023 | CNY | 8.06 | 8.06 | 7.87 | 7.99 | 7.99 | -0.05 (-0.62%) | 23,830,540 |
| 31 Jan 2023 | CNY | 8.1 | 8.15 | 7.95 | 8.04 | 8.04 | -0.13 (-1.59%) | 13,139,700 |
| 30 Jan 2023 | CNY | 7.95 | 8.17 | 7.87 | 8.17 | 8.17 | +0.33 (+4.21%) | 18,388,900 |
| 20 Jan 2023 | CNY | 7.87 | 7.93 | 7.79 | 7.84 | 7.84 | -0.03 (-0.38%) | 11,149,516 |
| 19 Jan 2023 | CNY | 7.9 | 7.93 | 7.71 | 7.87 | 7.87 | -0.08 (-1.01%) | 7,993,200 |
| 18 Jan 2023 | CNY | 8.18 | 8.21 | 7.86 | 7.95 | 7.95 | -0.14 (-1.73%) | 14,190,500 |
| 17 Jan 2023 | CNY | 8 | 8.38 | 7.94 | 8.09 | 8.09 | +0.17 (+2.15%) | 16,748,100 |
| 16 Jan 2023 | CNY | 7.92 | 8.28 | 7.92 | 7.92 | 7.92 | +0.15 (+1.93%) | 13,966,568 |
| 13 Jan 2023 | CNY | 8.12 | 8.2 | 7.75 | 7.77 | 7.77 | -0.35 (-4.31%) | 11,052,300 |
| 12 Jan 2023 | CNY | 7.93 | 8.52 | 7.93 | 8.12 | 8.12 | +0.14 (+1.75%) | 18,068,609 |
| 11 Jan 2023 | CNY | 8 | 8.14 | 7.93 | 7.98 | 7.98 | -0.04 (-0.50%) | 8,029,342 |
| 10 Jan 2023 | CNY | 8.27 | 8.3 | 7.97 | 8.02 | 8.02 | -0.23 (-2.79%) | 10,423,552 |
| 9 Jan 2023 | CNY | 7.97 | 8.45 | 7.89 | 8.25 | 8.25 | +0.34 (+4.30%) | 17,178,194 |
| 6 Jan 2023 | CNY | 7.89 | 8.2 | 7.88 | 7.91 | 7.91 | +0.04 (+0.51%) | 9,418,400 |
| 5 Jan 2023 | CNY | 7.78 | 7.92 | 7.75 | 7.87 | 7.87 | +0.04 (+0.51%) | 5,501,802 |
