| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Feb 2023 | CNY | 9.86 | 10.03 | 9.72 | 9.92 | 9.92 | -0.02 (-0.20%) | 14,259,556 |
| 21 Feb 2023 | CNY | 9.99 | 10.14 | 9.85 | 9.94 | 9.94 | -0.09 (-0.90%) | 17,289,920 |
| 20 Feb 2023 | CNY | 10 | 10.08 | 9.81 | 10.03 | 10.03 | +0.1 (+1.01%) | 16,418,142 |
| 17 Feb 2023 | CNY | 10.29 | 10.3 | 9.9 | 9.93 | 9.93 | -0.28 (-2.74%) | 27,150,166 |
| 16 Feb 2023 | CNY | 10.54 | 10.74 | 10.13 | 10.21 | 10.21 | -0.26 (-2.48%) | 36,744,377 |
| 15 Feb 2023 | CNY | 10.27 | 10.49 | 10.23 | 10.47 | 10.47 | +0.2 (+1.95%) | 31,414,422 |
| 14 Feb 2023 | CNY | 10.2 | 10.44 | 10.14 | 10.27 | 10.27 | +0.04 (+0.39%) | 15,886,888 |
| 13 Feb 2023 | CNY | 10.29 | 10.54 | 10.11 | 10.23 | 10.23 | +0.01 (+0.10%) | 26,711,246 |
| 10 Feb 2023 | CNY | 9.98 | 10.36 | 9.96 | 10.22 | 10.22 | +0.13 (+1.29%) | 31,425,974 |
| 9 Feb 2023 | CNY | 9.68 | 10.13 | 9.63 | 10.09 | 10.09 | +0.24 (+2.44%) | 29,244,609 |
| 8 Feb 2023 | CNY | 9.77 | 10.18 | 9.71 | 9.85 | 9.85 | +0.01 (+0.10%) | 25,759,663 |
| 7 Feb 2023 | CNY | 9.91 | 10.21 | 9.79 | 9.84 | 9.84 | -0.09 (-0.91%) | 25,818,038 |
| 6 Feb 2023 | CNY | 9.66 | 9.98 | 9.62 | 9.93 | 9.93 | +0.19 (+1.95%) | 26,909,164 |
| 3 Feb 2023 | CNY | 9.73 | 9.83 | 9.56 | 9.74 | 9.74 | 0.0 (0.0%) | 16,946,678 |
| 2 Feb 2023 | CNY | 9.81 | 9.95 | 9.57 | 9.74 | 9.74 | -0.12 (-1.22%) | 26,131,555 |
| 1 Feb 2023 | CNY | 9.8 | 9.9 | 9.74 | 9.86 | 9.86 | +0.05 (+0.51%) | 22,009,520 |
| 31 Jan 2023 | CNY | 9.73 | 9.92 | 9.64 | 9.81 | 9.81 | -0.06 (-0.61%) | 23,636,438 |
| 30 Jan 2023 | CNY | 9.79 | 10.09 | 9.46 | 9.87 | 9.87 | +0.17 (+1.75%) | 41,550,937 |
| 20 Jan 2023 | CNY | 9.43 | 10.03 | 9.35 | 9.7 | 9.7 | +0.39 (+4.19%) | 42,389,275 |
| 19 Jan 2023 | CNY | 8.86 | 9.34 | 8.86 | 9.31 | 9.31 | +0.37 (+4.14%) | 34,008,692 |
| 18 Jan 2023 | CNY | 9.2 | 9.22 | 8.93 | 8.94 | 8.94 | -0.19 (-2.08%) | 23,966,168 |
| 17 Jan 2023 | CNY | 8.9 | 9.22 | 8.9 | 9.13 | 9.13 | +0.17 (+1.90%) | 36,009,504 |
| 16 Jan 2023 | CNY | 9.06 | 9.11 | 8.88 | 8.96 | 8.96 | 0.0 (0.0%) | 30,872,673 |
| 13 Jan 2023 | CNY | 9.32 | 9.58 | 8.85 | 8.96 | 8.96 | -0.43 (-4.58%) | 65,800,188 |
| 12 Jan 2023 | CNY | 8.77 | 9.73 | 8.55 | 9.39 | 9.39 | +1.28 (+15.78%) | 87,340,370 |
| 11 Jan 2023 | CNY | 8.2 | 8.28 | 8.09 | 8.11 | 8.11 | -0.09 (-1.10%) | 5,404,800 |
| 10 Jan 2023 | CNY | 8.21 | 8.28 | 8.15 | 8.2 | 8.2 | +0.02 (+0.24%) | 5,099,888 |
| 9 Jan 2023 | CNY | 8.23 | 8.29 | 8.16 | 8.18 | 8.18 | 0.0 (0.0%) | 5,199,500 |
| 6 Jan 2023 | CNY | 8.17 | 8.33 | 8.16 | 8.18 | 8.18 | 0.0 (0.0%) | 6,297,766 |
| 5 Jan 2023 | CNY | 8.08 | 8.21 | 8.01 | 8.18 | 8.18 | +0.12 (+1.49%) | 7,977,792 |
