| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Feb 2023 | CNY | 9.97 | 10.3 | 9.74 | 9.85 | 9.85 | -0.15 (-1.50%) | 37,654,423 |
| 22 Feb 2023 | CNY | 9.54 | 10.24 | 9.45 | 10 | 10 | +0.29 (+2.99%) | 45,639,944 |
| 21 Feb 2023 | CNY | 9.42 | 9.98 | 9.35 | 9.71 | 9.71 | +0.27 (+2.86%) | 48,626,761 |
| 20 Feb 2023 | CNY | 9.31 | 9.61 | 9 | 9.44 | 9.44 | +0.11 (+1.18%) | 39,853,646 |
| 17 Feb 2023 | CNY | 9.79 | 9.91 | 9.23 | 9.33 | 9.33 | -0.46 (-4.70%) | 57,760,549 |
| 16 Feb 2023 | CNY | 9.23 | 10.65 | 9.17 | 9.79 | 9.79 | +0.48 (+5.16%) | 91,234,132 |
| 15 Feb 2023 | CNY | 9.04 | 9.36 | 8.92 | 9.31 | 9.31 | +0.25 (+2.76%) | 38,961,249 |
| 14 Feb 2023 | CNY | 9.2 | 9.26 | 8.96 | 9.06 | 9.06 | -0.19 (-2.05%) | 29,901,104 |
| 13 Feb 2023 | CNY | 8.77 | 9.4 | 8.75 | 9.25 | 9.25 | +0.35 (+3.93%) | 45,028,868 |
| 10 Feb 2023 | CNY | 9.01 | 9.28 | 8.9 | 8.9 | 8.9 | -0.09 (-1.00%) | 35,964,959 |
| 9 Feb 2023 | CNY | 8.86 | 9.02 | 8.7 | 8.99 | 8.99 | 0.0 (0.0%) | 36,692,999 |
| 8 Feb 2023 | CNY | 8.7 | 9.18 | 8.62 | 8.99 | 8.99 | +0.29 (+3.33%) | 52,377,220 |
| 7 Feb 2023 | CNY | 8.52 | 8.85 | 8.43 | 8.7 | 8.7 | +0.13 (+1.52%) | 39,300,750 |
| 6 Feb 2023 | CNY | 8.56 | 8.72 | 8.46 | 8.57 | 8.57 | -0.08 (-0.92%) | 28,205,257 |
| 3 Feb 2023 | CNY | 8.33 | 8.73 | 8.27 | 8.65 | 8.65 | +0.21 (+2.49%) | 46,074,367 |
| 2 Feb 2023 | CNY | 8.73 | 9.05 | 8.39 | 8.44 | 8.44 | -0.1 (-1.17%) | 61,721,914 |
| 1 Feb 2023 | CNY | 8.41 | 8.63 | 8.26 | 8.54 | 8.54 | +0.14 (+1.67%) | 44,809,394 |
| 31 Jan 2023 | CNY | 8.1 | 8.88 | 8.05 | 8.4 | 8.4 | +0.07 (+0.84%) | 79,899,621 |
| 30 Jan 2023 | CNY | 8.07 | 8.53 | 7.86 | 8.33 | 8.33 | +0.45 (+5.71%) | 64,707,667 |
| 20 Jan 2023 | CNY | 7.43 | 8.14 | 7.4 | 7.88 | 7.88 | +0.45 (+6.06%) | 51,889,053 |
| 19 Jan 2023 | CNY | 7.19 | 7.44 | 7.18 | 7.43 | 7.43 | +0.22 (+3.05%) | 18,469,806 |
| 18 Jan 2023 | CNY | 7.13 | 7.25 | 7.06 | 7.21 | 7.21 | +0.09 (+1.26%) | 11,862,923 |
| 17 Jan 2023 | CNY | 7.26 | 7.29 | 7.08 | 7.12 | 7.12 | -0.12 (-1.66%) | 10,875,005 |
| 16 Jan 2023 | CNY | 7.13 | 7.3 | 7.12 | 7.24 | 7.24 | +0.13 (+1.83%) | 15,543,290 |
| 13 Jan 2023 | CNY | 7.18 | 7.21 | 7.04 | 7.11 | 7.11 | -0.04 (-0.56%) | 10,680,020 |
| 12 Jan 2023 | CNY | 7.18 | 7.23 | 7.02 | 7.15 | 7.15 | +0.01 (+0.14%) | 13,589,162 |
| 11 Jan 2023 | CNY | 7.3 | 7.35 | 7.12 | 7.14 | 7.14 | -0.17 (-2.33%) | 14,978,068 |
| 10 Jan 2023 | CNY | 7.34 | 7.42 | 7.25 | 7.31 | 7.31 | +0.01 (+0.14%) | 14,534,189 |
| 9 Jan 2023 | CNY | 7.42 | 7.45 | 7.28 | 7.3 | 7.3 | -0.08 (-1.08%) | 15,777,292 |
| 6 Jan 2023 | CNY | 7.62 | 7.67 | 7.36 | 7.38 | 7.38 | -0.28 (-3.66%) | 27,786,784 |
