| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Feb 2023 | CNY | 7.51 | 7.6 | 7.43 | 7.51 | 7.51 | -0.05 (-0.66%) | 13,497,991 |
| 20 Feb 2023 | CNY | 7.38 | 7.61 | 7.29 | 7.56 | 7.56 | +0.2 (+2.72%) | 22,825,982 |
| 17 Feb 2023 | CNY | 7.7 | 7.74 | 7.36 | 7.36 | 7.36 | -0.34 (-4.42%) | 28,149,598 |
| 16 Feb 2023 | CNY | 7.86 | 8.13 | 7.62 | 7.7 | 7.7 | +0.03 (+0.39%) | 54,345,414 |
| 15 Feb 2023 | CNY | 7.42 | 7.81 | 7.41 | 7.67 | 7.67 | +0.26 (+3.51%) | 30,713,090 |
| 14 Feb 2023 | CNY | 7.4 | 7.53 | 7.36 | 7.41 | 7.41 | +0.02 (+0.27%) | 14,150,085 |
| 13 Feb 2023 | CNY | 7.44 | 7.45 | 7.34 | 7.39 | 7.39 | +0.03 (+0.41%) | 12,276,800 |
| 10 Feb 2023 | CNY | 7.32 | 7.42 | 7.27 | 7.36 | 7.36 | -0.03 (-0.41%) | 13,865,977 |
| 9 Feb 2023 | CNY | 7.13 | 7.39 | 7.08 | 7.39 | 7.39 | +0.24 (+3.36%) | 21,299,343 |
| 8 Feb 2023 | CNY | 7.23 | 7.28 | 7.13 | 7.15 | 7.15 | -0.09 (-1.24%) | 11,325,790 |
| 7 Feb 2023 | CNY | 7.15 | 7.25 | 7.12 | 7.24 | 7.24 | +0.07 (+0.98%) | 11,502,284 |
| 6 Feb 2023 | CNY | 7.21 | 7.24 | 7.13 | 7.17 | 7.17 | -0.05 (-0.69%) | 6,997,700 |
| 3 Feb 2023 | CNY | 7.13 | 7.25 | 7.05 | 7.22 | 7.22 | +0.09 (+1.26%) | 13,203,046 |
| 2 Feb 2023 | CNY | 7.15 | 7.25 | 7.09 | 7.13 | 7.13 | 0.0 (0.0%) | 11,865,607 |
| 1 Feb 2023 | CNY | 7.05 | 7.13 | 7.02 | 7.13 | 7.13 | +0.13 (+1.86%) | 11,265,839 |
| 31 Jan 2023 | CNY | 6.97 | 7.05 | 6.92 | 7 | 7 | 0.0 (0.0%) | 8,057,500 |
| 30 Jan 2023 | CNY | 7 | 7.12 | 6.98 | 7 | 7 | -0.02 (-0.28%) | 14,638,436 |
| 20 Jan 2023 | CNY | 7 | 7.06 | 6.97 | 7.02 | 7.02 | +0.01 (+0.14%) | 7,432,098 |
| 19 Jan 2023 | CNY | 7.07 | 7.07 | 6.91 | 7.01 | 7.01 | +0.03 (+0.43%) | 8,480,401 |
| 18 Jan 2023 | CNY | 7 | 7.01 | 6.91 | 6.98 | 6.98 | +0.01 (+0.14%) | 7,275,400 |
| 17 Jan 2023 | CNY | 6.86 | 7.06 | 6.82 | 6.97 | 6.97 | +0.1 (+1.46%) | 10,776,600 |
| 16 Jan 2023 | CNY | 6.79 | 6.88 | 6.71 | 6.87 | 6.87 | +0.12 (+1.78%) | 12,593,218 |
| 13 Jan 2023 | CNY | 6.86 | 6.86 | 6.69 | 6.75 | 6.75 | -0.11 (-1.60%) | 9,698,862 |
| 12 Jan 2023 | CNY | 6.66 | 6.9 | 6.6 | 6.86 | 6.86 | +0.2 (+3.00%) | 15,144,152 |
| 11 Jan 2023 | CNY | 6.72 | 6.83 | 6.63 | 6.66 | 6.66 | -0.06 (-0.89%) | 5,442,500 |
| 10 Jan 2023 | CNY | 6.67 | 6.76 | 6.66 | 6.72 | 6.72 | +0.05 (+0.75%) | 6,491,900 |
| 9 Jan 2023 | CNY | 6.68 | 6.78 | 6.66 | 6.67 | 6.67 | -0.01 (-0.15%) | 5,187,600 |
| 6 Jan 2023 | CNY | 6.7 | 6.76 | 6.64 | 6.68 | 6.68 | +0.01 (+0.15%) | 6,255,439 |
| 5 Jan 2023 | CNY | 6.65 | 6.69 | 6.59 | 6.67 | 6.67 | +0.03 (+0.45%) | 5,037,803 |
| 4 Jan 2023 | CNY | 6.67 | 6.76 | 6.61 | 6.64 | 6.64 | +0.02 (+0.30%) | 5,756,852 |
