| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Feb 2023 | CNY | 8.66 | 8.71 | 8.45 | 8.51 | 8.51 | -0.15 (-1.73%) | 3,188,100 |
| 22 Feb 2023 | CNY | 8.6 | 8.67 | 8.47 | 8.66 | 8.66 | -0.02 (-0.23%) | 3,458,570 |
| 21 Feb 2023 | CNY | 8.63 | 8.74 | 8.58 | 8.68 | 8.68 | +0.07 (+0.81%) | 3,415,444 |
| 20 Feb 2023 | CNY | 8.53 | 8.65 | 8.47 | 8.61 | 8.61 | +0.07 (+0.82%) | 3,280,078 |
| 17 Feb 2023 | CNY | 8.68 | 8.76 | 8.52 | 8.54 | 8.54 | -0.11 (-1.27%) | 4,810,700 |
| 16 Feb 2023 | CNY | 8.93 | 8.99 | 8.51 | 8.65 | 8.65 | -0.31 (-3.46%) | 6,982,716 |
| 15 Feb 2023 | CNY | 8.84 | 8.99 | 8.77 | 8.96 | 8.96 | +0.12 (+1.36%) | 6,976,302 |
| 14 Feb 2023 | CNY | 8.91 | 9 | 8.79 | 8.84 | 8.84 | -0.09 (-1.01%) | 5,957,341 |
| 13 Feb 2023 | CNY | 8.81 | 8.94 | 8.78 | 8.93 | 8.93 | +0.17 (+1.94%) | 7,486,238 |
| 10 Feb 2023 | CNY | 8.91 | 8.93 | 8.75 | 8.76 | 8.76 | -0.15 (-1.68%) | 6,747,132 |
| 9 Feb 2023 | CNY | 8.67 | 8.92 | 8.58 | 8.91 | 8.91 | +0.25 (+2.89%) | 10,098,180 |
| 8 Feb 2023 | CNY | 8.76 | 8.87 | 8.63 | 8.66 | 8.66 | -0.15 (-1.70%) | 7,549,155 |
| 7 Feb 2023 | CNY | 8.86 | 8.9 | 8.68 | 8.81 | 8.81 | 0.0 (0.0%) | 9,732,960 |
| 6 Feb 2023 | CNY | 9.07 | 9.14 | 8.74 | 8.81 | 8.81 | -0.24 (-2.65%) | 12,665,240 |
| 3 Feb 2023 | CNY | 9.12 | 9.25 | 8.93 | 9.05 | 9.05 | -0.55 (-5.73%) | 24,956,151 |
| 2 Feb 2023 | CNY | 8 | 9.6 | 7.91 | 9.6 | 9.6 | +1.6 (+20%) | 33,143,248 |
| 1 Feb 2023 | CNY | 7.81 | 8.02 | 7.77 | 8 | 8 | +0.18 (+2.30%) | 4,709,600 |
| 31 Jan 2023 | CNY | 7.67 | 7.82 | 7.63 | 7.82 | 7.82 | +0.12 (+1.56%) | 3,620,300 |
| 30 Jan 2023 | CNY | 7.74 | 7.79 | 7.67 | 7.7 | 7.7 | +0.05 (+0.65%) | 4,071,050 |
| 20 Jan 2023 | CNY | 7.58 | 7.75 | 7.58 | 7.65 | 7.65 | +0.04 (+0.53%) | 3,731,000 |
| 19 Jan 2023 | CNY | 7.42 | 7.62 | 7.42 | 7.61 | 7.61 | +0.12 (+1.60%) | 3,447,777 |
| 18 Jan 2023 | CNY | 7.41 | 7.51 | 7.37 | 7.49 | 7.49 | +0.07 (+0.94%) | 2,370,200 |
| 17 Jan 2023 | CNY | 7.47 | 7.48 | 7.37 | 7.42 | 7.42 | -0.03 (-0.40%) | 2,179,400 |
| 16 Jan 2023 | CNY | 7.33 | 7.48 | 7.32 | 7.45 | 7.45 | +0.11 (+1.50%) | 3,412,400 |
| 13 Jan 2023 | CNY | 7.45 | 7.45 | 7.27 | 7.34 | 7.34 | -0.11 (-1.48%) | 2,824,400 |
| 12 Jan 2023 | CNY | 7.36 | 7.45 | 7.29 | 7.45 | 7.45 | +0.08 (+1.09%) | 2,805,000 |
| 11 Jan 2023 | CNY | 7.47 | 7.47 | 7.28 | 7.37 | 7.37 | -0.1 (-1.34%) | 2,809,199 |
| 10 Jan 2023 | CNY | 7.53 | 7.53 | 7.35 | 7.47 | 7.47 | -0.04 (-0.53%) | 3,173,100 |
| 9 Jan 2023 | CNY | 7.5 | 7.56 | 7.44 | 7.51 | 7.51 | +0.02 (+0.27%) | 4,015,400 |
| 6 Jan 2023 | CNY | 7.72 | 7.72 | 7.49 | 7.49 | 7.49 | -0.22 (-2.85%) | 5,296,500 |
