| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Feb 2023 | CNY | 7.72 | 7.8 | 7.5 | 7.54 | 7.54 | -0.06 (-0.79%) | 7,963,261 |
| 22 Feb 2023 | CNY | 7.51 | 7.62 | 7.44 | 7.6 | 7.6 | +0.06 (+0.80%) | 4,332,100 |
| 21 Feb 2023 | CNY | 7.59 | 7.62 | 7.48 | 7.54 | 7.54 | -0.06 (-0.79%) | 4,749,100 |
| 20 Feb 2023 | CNY | 7.51 | 7.68 | 7.45 | 7.6 | 7.6 | +0.08 (+1.06%) | 4,960,200 |
| 17 Feb 2023 | CNY | 7.54 | 7.67 | 7.5 | 7.52 | 7.52 | +0.02 (+0.27%) | 6,440,960 |
| 16 Feb 2023 | CNY | 7.65 | 7.85 | 7.44 | 7.5 | 7.5 | -0.16 (-2.09%) | 8,746,400 |
| 15 Feb 2023 | CNY | 7.62 | 7.71 | 7.55 | 7.66 | 7.66 | 0.0 (0.0%) | 5,189,780 |
| 14 Feb 2023 | CNY | 7.75 | 7.75 | 7.62 | 7.66 | 7.66 | -0.07 (-0.91%) | 4,741,402 |
| 13 Feb 2023 | CNY | 7.67 | 7.77 | 7.66 | 7.73 | 7.73 | 0.0 (0.0%) | 5,087,917 |
| 10 Feb 2023 | CNY | 7.76 | 7.95 | 7.69 | 7.73 | 7.73 | -0.08 (-1.02%) | 5,753,562 |
| 9 Feb 2023 | CNY | 7.82 | 7.84 | 7.72 | 7.81 | 7.81 | -0.05 (-0.64%) | 5,681,500 |
| 8 Feb 2023 | CNY | 7.83 | 8.04 | 7.79 | 7.86 | 7.86 | 0.0 (0.0%) | 6,851,217 |
| 7 Feb 2023 | CNY | 7.74 | 7.86 | 7.73 | 7.86 | 7.86 | +0.13 (+1.68%) | 7,392,917 |
| 6 Feb 2023 | CNY | 7.87 | 7.9 | 7.68 | 7.73 | 7.73 | -0.17 (-2.15%) | 7,802,800 |
| 3 Feb 2023 | CNY | 7.9 | 7.95 | 7.76 | 7.9 | 7.9 | +0.01 (+0.13%) | 10,350,400 |
| 2 Feb 2023 | CNY | 8.11 | 8.14 | 7.86 | 7.89 | 7.89 | -0.25 (-3.07%) | 14,160,800 |
| 1 Feb 2023 | CNY | 7.74 | 8.38 | 7.62 | 8.14 | 8.14 | +0.41 (+5.30%) | 19,732,640 |
| 31 Jan 2023 | CNY | 7.68 | 7.86 | 7.55 | 7.73 | 7.73 | +0.01 (+0.13%) | 12,592,480 |
| 30 Jan 2023 | CNY | 7.45 | 8 | 7.36 | 7.72 | 7.72 | +0.37 (+5.03%) | 15,844,180 |
| 20 Jan 2023 | CNY | 7.37 | 7.46 | 7.32 | 7.35 | 7.35 | +0.02 (+0.27%) | 6,202,700 |
| 19 Jan 2023 | CNY | 7.4 | 7.42 | 7.2 | 7.33 | 7.33 | -0.17 (-2.27%) | 9,931,100 |
| 18 Jan 2023 | CNY | 7.39 | 7.6 | 7.29 | 7.5 | 7.5 | +0.09 (+1.21%) | 13,622,250 |
| 17 Jan 2023 | CNY | 7.38 | 7.68 | 7.16 | 7.41 | 7.41 | +0.05 (+0.68%) | 17,586,373 |
| 16 Jan 2023 | CNY | 7.05 | 7.42 | 7.05 | 7.36 | 7.36 | +0.32 (+4.55%) | 12,822,701 |
| 13 Jan 2023 | CNY | 7.01 | 7.09 | 6.98 | 7.04 | 7.04 | -0.02 (-0.28%) | 3,532,901 |
| 12 Jan 2023 | CNY | 7 | 7.26 | 6.95 | 7.06 | 7.06 | +0.04 (+0.57%) | 4,897,500 |
| 11 Jan 2023 | CNY | 7.07 | 7.19 | 7 | 7.02 | 7.02 | -0.05 (-0.71%) | 5,166,200 |
| 10 Jan 2023 | CNY | 7.23 | 7.23 | 7.06 | 7.07 | 7.07 | -0.18 (-2.48%) | 5,643,400 |
| 9 Jan 2023 | CNY | 7.23 | 7.35 | 7.1 | 7.25 | 7.25 | +0.11 (+1.54%) | 6,326,000 |
| 6 Jan 2023 | CNY | 7.23 | 7.28 | 7.13 | 7.14 | 7.14 | -0.1 (-1.38%) | 5,712,992 |
