| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Feb 2023 | CNY | 8.48 | 8.55 | 8.16 | 8.37 | 8.37 | -0.37 (-4.23%) | 62,473,337 |
| 21 Feb 2023 | CNY | 8.19 | 8.96 | 8.16 | 8.74 | 8.74 | +1.13 (+14.85%) | 91,205,538 |
| 20 Feb 2023 | CNY | 7.56 | 7.67 | 7.52 | 7.61 | 7.61 | +0.03 (+0.40%) | 11,817,678 |
| 17 Feb 2023 | CNY | 7.79 | 7.84 | 7.54 | 7.58 | 7.58 | -0.15 (-1.94%) | 20,680,314 |
| 16 Feb 2023 | CNY | 7.94 | 8.18 | 7.68 | 7.73 | 7.73 | -0.17 (-2.15%) | 32,193,166 |
| 15 Feb 2023 | CNY | 7.77 | 7.94 | 7.77 | 7.9 | 7.9 | +0.11 (+1.41%) | 16,413,345 |
| 14 Feb 2023 | CNY | 7.76 | 7.87 | 7.74 | 7.79 | 7.79 | -0.01 (-0.13%) | 13,951,649 |
| 13 Feb 2023 | CNY | 7.82 | 7.95 | 7.75 | 7.8 | 7.8 | -0.06 (-0.76%) | 18,241,827 |
| 10 Feb 2023 | CNY | 7.9 | 8.13 | 7.84 | 7.86 | 7.86 | -0.06 (-0.76%) | 27,872,675 |
| 9 Feb 2023 | CNY | 7.82 | 7.93 | 7.74 | 7.92 | 7.92 | +0.09 (+1.15%) | 21,316,393 |
| 8 Feb 2023 | CNY | 7.75 | 8 | 7.73 | 7.83 | 7.83 | 0.0 (0.0%) | 21,840,544 |
| 7 Feb 2023 | CNY | 7.66 | 8.01 | 7.66 | 7.83 | 7.83 | 0.0 (0.0%) | 28,343,906 |
| 6 Feb 2023 | CNY | 7.74 | 7.85 | 7.65 | 7.83 | 7.83 | +0.07 (+0.90%) | 26,413,853 |
| 3 Feb 2023 | CNY | 7.68 | 7.82 | 7.65 | 7.76 | 7.76 | +0.04 (+0.52%) | 23,862,016 |
| 2 Feb 2023 | CNY | 8.2 | 8.2 | 7.67 | 7.72 | 7.72 | -0.31 (-3.86%) | 44,013,446 |
| 1 Feb 2023 | CNY | 7.38 | 8.03 | 7.25 | 8.03 | 8.03 | +0.6 (+8.08%) | 57,325,111 |
| 31 Jan 2023 | CNY | 6.95 | 7.77 | 6.94 | 7.43 | 7.43 | +0.39 (+5.54%) | 38,020,022 |
| 30 Jan 2023 | CNY | 6.81 | 7.12 | 6.76 | 7.04 | 7.04 | +0.23 (+3.38%) | 16,753,375 |
| 20 Jan 2023 | CNY | 6.85 | 6.91 | 6.77 | 6.81 | 6.81 | +0.09 (+1.34%) | 9,973,819 |
| 19 Jan 2023 | CNY | 6.64 | 6.74 | 6.61 | 6.72 | 6.72 | +0.06 (+0.90%) | 5,773,825 |
| 18 Jan 2023 | CNY | 6.64 | 6.68 | 6.59 | 6.66 | 6.66 | +0.06 (+0.91%) | 4,507,274 |
| 17 Jan 2023 | CNY | 6.6 | 6.66 | 6.57 | 6.6 | 6.6 | -0.03 (-0.45%) | 3,808,930 |
| 16 Jan 2023 | CNY | 6.52 | 6.65 | 6.51 | 6.63 | 6.63 | +0.09 (+1.38%) | 6,810,246 |
| 13 Jan 2023 | CNY | 6.5 | 6.58 | 6.47 | 6.54 | 6.54 | +0.01 (+0.15%) | 4,861,007 |
| 12 Jan 2023 | CNY | 6.52 | 6.65 | 6.47 | 6.53 | 6.53 | +0.05 (+0.77%) | 6,100,815 |
| 11 Jan 2023 | CNY | 6.55 | 6.59 | 6.47 | 6.48 | 6.48 | -0.07 (-1.07%) | 3,892,026 |
| 10 Jan 2023 | CNY | 6.55 | 6.6 | 6.53 | 6.55 | 6.55 | -0.02 (-0.30%) | 3,686,200 |
| 9 Jan 2023 | CNY | 6.56 | 6.68 | 6.54 | 6.57 | 6.57 | +0.02 (+0.31%) | 4,949,756 |
| 6 Jan 2023 | CNY | 6.59 | 6.65 | 6.52 | 6.55 | 6.55 | -0.01 (-0.15%) | 5,163,997 |
| 5 Jan 2023 | CNY | 6.5 | 6.58 | 6.47 | 6.56 | 6.56 | +0.05 (+0.77%) | 5,118,399 |
