| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Feb 2023 | CNY | 9.94 | 10.15 | 9.82 | 10.12 | 10.12 | +0.12 (+1.20%) | 14,055,432 |
| 21 Feb 2023 | CNY | 10.05 | 10.17 | 9.87 | 10 | 10 | -0.04 (-0.40%) | 13,149,085 |
| 20 Feb 2023 | CNY | 9.8 | 10.05 | 9.63 | 10.04 | 10.04 | +0.16 (+1.62%) | 14,007,365 |
| 17 Feb 2023 | CNY | 9.86 | 10.13 | 9.69 | 9.88 | 9.88 | +0.05 (+0.51%) | 16,715,007 |
| 16 Feb 2023 | CNY | 10 | 10.23 | 9.74 | 9.83 | 9.83 | -0.35 (-3.44%) | 22,487,089 |
| 15 Feb 2023 | CNY | 9.91 | 10.21 | 9.89 | 10.18 | 10.18 | +0.25 (+2.52%) | 21,867,775 |
| 14 Feb 2023 | CNY | 10.05 | 10.13 | 9.92 | 9.93 | 9.93 | -0.08 (-0.80%) | 13,627,648 |
| 13 Feb 2023 | CNY | 10 | 10.1 | 9.81 | 10.01 | 10.01 | -0.04 (-0.40%) | 19,739,793 |
| 10 Feb 2023 | CNY | 9.79 | 10.29 | 9.76 | 10.05 | 10.05 | +0.22 (+2.24%) | 30,483,646 |
| 9 Feb 2023 | CNY | 9.52 | 9.88 | 9.47 | 9.83 | 9.83 | +0.16 (+1.65%) | 23,766,870 |
| 8 Feb 2023 | CNY | 9.99 | 10.03 | 9.59 | 9.67 | 9.67 | -0.44 (-4.35%) | 28,771,687 |
| 7 Feb 2023 | CNY | 9.76 | 10.55 | 9.6 | 10.11 | 10.11 | -0.04 (-0.39%) | 46,361,827 |
| 6 Feb 2023 | CNY | 9.23 | 10.58 | 9.13 | 10.15 | 10.15 | +0.77 (+8.21%) | 42,629,222 |
| 3 Feb 2023 | CNY | 8.91 | 9.62 | 8.87 | 9.38 | 9.38 | +0.47 (+5.27%) | 28,229,943 |
| 2 Feb 2023 | CNY | 8.85 | 9.02 | 8.82 | 8.91 | 8.91 | +0.05 (+0.56%) | 10,376,687 |
| 1 Feb 2023 | CNY | 8.63 | 8.88 | 8.6 | 8.86 | 8.86 | +0.21 (+2.43%) | 7,590,600 |
| 31 Jan 2023 | CNY | 8.51 | 8.66 | 8.47 | 8.65 | 8.65 | +0.08 (+0.93%) | 7,182,613 |
| 30 Jan 2023 | CNY | 8.42 | 8.63 | 8.4 | 8.57 | 8.57 | +0.23 (+2.76%) | 9,183,028 |
| 20 Jan 2023 | CNY | 8.36 | 8.39 | 8.26 | 8.34 | 8.34 | +0.02 (+0.24%) | 5,582,771 |
| 19 Jan 2023 | CNY | 8.25 | 8.34 | 8.19 | 8.32 | 8.32 | +0.06 (+0.73%) | 4,971,312 |
| 18 Jan 2023 | CNY | 8.29 | 8.35 | 8.2 | 8.26 | 8.26 | 0.0 (0.0%) | 7,311,785 |
| 17 Jan 2023 | CNY | 8.18 | 8.46 | 8.16 | 8.26 | 8.26 | +0.04 (+0.49%) | 8,092,170 |
| 16 Jan 2023 | CNY | 8.08 | 8.25 | 8.08 | 8.22 | 8.22 | +0.11 (+1.36%) | 5,524,800 |
| 13 Jan 2023 | CNY | 8.14 | 8.16 | 8.01 | 8.11 | 8.11 | -0.02 (-0.25%) | 3,103,900 |
| 12 Jan 2023 | CNY | 8.02 | 8.18 | 7.96 | 8.13 | 8.13 | +0.14 (+1.75%) | 3,839,798 |
| 11 Jan 2023 | CNY | 8.03 | 8.14 | 7.98 | 7.99 | 7.99 | -0.1 (-1.24%) | 2,535,500 |
| 10 Jan 2023 | CNY | 8.1 | 8.14 | 8.01 | 8.09 | 8.09 | +0.02 (+0.25%) | 2,575,803 |
| 9 Jan 2023 | CNY | 8.1 | 8.19 | 8.03 | 8.07 | 8.07 | -0.02 (-0.25%) | 3,834,928 |
| 6 Jan 2023 | CNY | 8.13 | 8.19 | 8.06 | 8.09 | 8.09 | -0.07 (-0.86%) | 2,605,786 |
| 5 Jan 2023 | CNY | 8.15 | 8.24 | 8.12 | 8.16 | 8.16 | 0.0 (0.0%) | 3,593,700 |
