| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Feb 2023 | CNY | 7.45 | 7.58 | 7.4 | 7.42 | 7.42 | -0.03 (-0.40%) | 5,263,700 |
| 16 Feb 2023 | CNY | 7.68 | 7.72 | 7.37 | 7.45 | 7.45 | -0.21 (-2.74%) | 6,970,900 |
| 15 Feb 2023 | CNY | 7.72 | 7.73 | 7.62 | 7.66 | 7.66 | -0.05 (-0.65%) | 4,112,150 |
| 14 Feb 2023 | CNY | 7.77 | 7.82 | 7.68 | 7.71 | 7.71 | -0.05 (-0.64%) | 4,511,600 |
| 13 Feb 2023 | CNY | 7.7 | 7.76 | 7.68 | 7.76 | 7.76 | +0.04 (+0.52%) | 3,883,400 |
| 10 Feb 2023 | CNY | 7.68 | 7.74 | 7.63 | 7.72 | 7.72 | +0.03 (+0.39%) | 3,944,965 |
| 9 Feb 2023 | CNY | 7.62 | 7.74 | 7.59 | 7.69 | 7.69 | +0.06 (+0.79%) | 4,763,065 |
| 8 Feb 2023 | CNY | 7.69 | 7.71 | 7.61 | 7.63 | 7.63 | -0.05 (-0.65%) | 3,857,723 |
| 7 Feb 2023 | CNY | 7.6 | 7.69 | 7.52 | 7.68 | 7.68 | +0.08 (+1.05%) | 5,965,617 |
| 6 Feb 2023 | CNY | 7.52 | 7.63 | 7.46 | 7.6 | 7.6 | +0.08 (+1.06%) | 5,171,717 |
| 3 Feb 2023 | CNY | 7.57 | 7.57 | 7.4 | 7.52 | 7.52 | -0.05 (-0.66%) | 5,728,100 |
| 2 Feb 2023 | CNY | 7.52 | 7.58 | 7.47 | 7.57 | 7.57 | +0.04 (+0.53%) | 6,392,451 |
| 1 Feb 2023 | CNY | 7.5 | 7.54 | 7.43 | 7.53 | 7.53 | +0.05 (+0.67%) | 6,792,700 |
| 31 Jan 2023 | CNY | 7.31 | 7.48 | 7.28 | 7.48 | 7.48 | +0.17 (+2.33%) | 8,741,100 |
| 30 Jan 2023 | CNY | 7.33 | 7.37 | 7.3 | 7.31 | 7.31 | +0.02 (+0.27%) | 7,781,412 |
| 20 Jan 2023 | CNY | 7.2 | 7.31 | 7.19 | 7.29 | 7.29 | +0.02 (+0.28%) | 7,031,007 |
| 19 Jan 2023 | CNY | 7.14 | 7.41 | 7.09 | 7.27 | 7.27 | +0.13 (+1.82%) | 10,177,264 |
| 18 Jan 2023 | CNY | 7.08 | 7.16 | 7.06 | 7.14 | 7.14 | +0.08 (+1.13%) | 3,145,700 |
| 17 Jan 2023 | CNY | 7.18 | 7.19 | 7.05 | 7.06 | 7.06 | -0.13 (-1.81%) | 4,488,190 |
| 16 Jan 2023 | CNY | 7.11 | 7.2 | 7.11 | 7.19 | 7.19 | +0.11 (+1.55%) | 4,822,492 |
| 13 Jan 2023 | CNY | 7.1 | 7.14 | 7.06 | 7.08 | 7.08 | -0.03 (-0.42%) | 3,169,575 |
| 12 Jan 2023 | CNY | 7.05 | 7.11 | 7.02 | 7.11 | 7.11 | +0.05 (+0.71%) | 3,774,501 |
| 11 Jan 2023 | CNY | 7.15 | 7.16 | 7.06 | 7.06 | 7.06 | -0.07 (-0.98%) | 4,373,805 |
| 10 Jan 2023 | CNY | 7.25 | 7.26 | 7.11 | 7.13 | 7.13 | -0.11 (-1.52%) | 5,518,500 |
| 9 Jan 2023 | CNY | 7.29 | 7.34 | 7.21 | 7.24 | 7.24 | -0.01 (-0.14%) | 5,269,865 |
| 6 Jan 2023 | CNY | 7.45 | 7.45 | 7.2 | 7.25 | 7.25 | -0.18 (-2.42%) | 10,284,181 |
| 5 Jan 2023 | CNY | 7.54 | 7.56 | 7.35 | 7.43 | 7.43 | -0.07 (-0.93%) | 7,453,100 |
| 4 Jan 2023 | CNY | 7.52 | 7.62 | 7.44 | 7.5 | 7.5 | -0.07 (-0.92%) | 6,251,715 |
| 3 Jan 2023 | CNY | 7.46 | 7.57 | 7.41 | 7.57 | 7.57 | +0.1 (+1.34%) | 6,503,200 |
| 30 Dec 2022 | CNY | 7.53 | 7.54 | 7.33 | 7.47 | 7.47 | 0.0 (0.0%) | 4,436,500 |
