| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Feb 2023 | CNY | 7.25 | 7.31 | 7.16 | 7.3 | 7.3 | +0.05 (+0.69%) | 4,391,606 |
| 17 Feb 2023 | CNY | 7.35 | 7.43 | 7.22 | 7.25 | 7.25 | -0.09 (-1.23%) | 5,956,320 |
| 16 Feb 2023 | CNY | 7.62 | 7.67 | 7.25 | 7.34 | 7.34 | -0.31 (-4.05%) | 9,324,550 |
| 15 Feb 2023 | CNY | 7.45 | 7.72 | 7.45 | 7.65 | 7.65 | +0.14 (+1.86%) | 10,157,000 |
| 14 Feb 2023 | CNY | 7.44 | 7.51 | 7.4 | 7.51 | 7.51 | +0.07 (+0.94%) | 5,575,500 |
| 13 Feb 2023 | CNY | 7.34 | 7.45 | 7.32 | 7.44 | 7.44 | +0.1 (+1.36%) | 5,828,797 |
| 10 Feb 2023 | CNY | 7.31 | 7.42 | 7.28 | 7.34 | 7.34 | +0.03 (+0.41%) | 5,331,900 |
| 9 Feb 2023 | CNY | 7.15 | 7.31 | 7.14 | 7.31 | 7.31 | +0.14 (+1.95%) | 5,682,300 |
| 8 Feb 2023 | CNY | 7.3 | 7.32 | 7.16 | 7.17 | 7.17 | -0.05 (-0.69%) | 4,855,023 |
| 7 Feb 2023 | CNY | 7.15 | 7.23 | 7.11 | 7.22 | 7.22 | +0.08 (+1.12%) | 4,645,550 |
| 6 Feb 2023 | CNY | 7.16 | 7.24 | 7.13 | 7.14 | 7.14 | -0.07 (-0.97%) | 4,453,659 |
| 3 Feb 2023 | CNY | 7.15 | 7.26 | 7.09 | 7.21 | 7.21 | +0.02 (+0.28%) | 6,365,106 |
| 2 Feb 2023 | CNY | 7.08 | 7.19 | 7.04 | 7.19 | 7.19 | +0.12 (+1.70%) | 6,486,315 |
| 1 Feb 2023 | CNY | 6.98 | 7.08 | 6.96 | 7.07 | 7.07 | +0.12 (+1.73%) | 4,611,301 |
| 31 Jan 2023 | CNY | 6.95 | 6.98 | 6.89 | 6.95 | 6.95 | +0.01 (+0.14%) | 4,022,901 |
| 30 Jan 2023 | CNY | 6.91 | 6.97 | 6.9 | 6.94 | 6.94 | +0.08 (+1.17%) | 4,396,400 |
| 20 Jan 2023 | CNY | 6.83 | 6.92 | 6.82 | 6.86 | 6.86 | +0.03 (+0.44%) | 3,118,800 |
| 19 Jan 2023 | CNY | 6.71 | 6.85 | 6.7 | 6.83 | 6.83 | +0.08 (+1.19%) | 3,064,403 |
| 18 Jan 2023 | CNY | 6.75 | 6.77 | 6.71 | 6.75 | 6.75 | +0.03 (+0.45%) | 2,363,603 |
| 17 Jan 2023 | CNY | 6.78 | 6.81 | 6.71 | 6.72 | 6.72 | -0.03 (-0.44%) | 2,863,603 |
| 16 Jan 2023 | CNY | 6.7 | 6.76 | 6.66 | 6.75 | 6.75 | +0.06 (+0.90%) | 3,636,509 |
| 13 Jan 2023 | CNY | 6.74 | 6.78 | 6.64 | 6.69 | 6.69 | -0.03 (-0.45%) | 3,235,900 |
| 12 Jan 2023 | CNY | 6.61 | 6.74 | 6.56 | 6.72 | 6.72 | +0.15 (+2.28%) | 4,888,903 |
| 11 Jan 2023 | CNY | 6.69 | 6.75 | 6.56 | 6.57 | 6.57 | -0.12 (-1.79%) | 3,355,000 |
| 10 Jan 2023 | CNY | 6.68 | 6.75 | 6.65 | 6.69 | 6.69 | +0.01 (+0.15%) | 3,168,700 |
| 9 Jan 2023 | CNY | 6.61 | 6.73 | 6.58 | 6.68 | 6.68 | +0.08 (+1.21%) | 3,416,000 |
| 6 Jan 2023 | CNY | 6.64 | 6.68 | 6.58 | 6.6 | 6.6 | -0.04 (-0.60%) | 3,485,500 |
| 5 Jan 2023 | CNY | 6.63 | 6.65 | 6.54 | 6.64 | 6.64 | +0.02 (+0.30%) | 3,685,694 |
| 4 Jan 2023 | CNY | 6.63 | 6.69 | 6.57 | 6.62 | 6.62 | -0.01 (-0.15%) | 3,920,820 |
| 3 Jan 2023 | CNY | 6.54 | 6.65 | 6.46 | 6.63 | 6.63 | +0.07 (+1.07%) | 5,751,180 |
