| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Feb 2023 | CNY | 9.36 | 9.36 | 9.13 | 9.18 | 9.18 | -0.2 (-2.13%) | 12,614,411 |
| 22 Feb 2023 | CNY | 9.37 | 9.45 | 9.17 | 9.38 | 9.38 | -0.01 (-0.11%) | 12,830,089 |
| 21 Feb 2023 | CNY | 9.48 | 9.77 | 9.3 | 9.39 | 9.39 | -0.02 (-0.21%) | 16,489,673 |
| 20 Feb 2023 | CNY | 9.24 | 9.45 | 9.23 | 9.41 | 9.41 | +0.26 (+2.84%) | 16,635,843 |
| 17 Feb 2023 | CNY | 9.56 | 9.63 | 9.15 | 9.15 | 9.15 | -0.41 (-4.29%) | 23,660,959 |
| 16 Feb 2023 | CNY | 9.71 | 9.97 | 9.5 | 9.56 | 9.56 | -0.14 (-1.44%) | 27,147,847 |
| 15 Feb 2023 | CNY | 9.47 | 9.74 | 9.44 | 9.7 | 9.7 | +0.23 (+2.43%) | 17,699,126 |
| 14 Feb 2023 | CNY | 9.6 | 9.66 | 9.43 | 9.47 | 9.47 | -0.14 (-1.46%) | 13,482,512 |
| 13 Feb 2023 | CNY | 9.56 | 9.66 | 9.46 | 9.61 | 9.61 | -0.01 (-0.10%) | 15,300,843 |
| 10 Feb 2023 | CNY | 9.75 | 9.83 | 9.56 | 9.62 | 9.62 | -0.18 (-1.84%) | 15,448,400 |
| 9 Feb 2023 | CNY | 9.45 | 9.83 | 9.4 | 9.8 | 9.8 | +0.32 (+3.38%) | 23,525,667 |
| 8 Feb 2023 | CNY | 9.66 | 9.7 | 9.44 | 9.48 | 9.48 | -0.19 (-1.96%) | 16,183,238 |
| 7 Feb 2023 | CNY | 9.58 | 9.73 | 9.48 | 9.67 | 9.67 | +0.02 (+0.21%) | 18,750,172 |
| 6 Feb 2023 | CNY | 9.49 | 9.67 | 9.38 | 9.65 | 9.65 | +0.13 (+1.37%) | 26,006,627 |
| 3 Feb 2023 | CNY | 9.28 | 9.52 | 9.23 | 9.52 | 9.52 | +0.22 (+2.37%) | 21,103,307 |
| 2 Feb 2023 | CNY | 9.52 | 9.55 | 9.29 | 9.3 | 9.3 | -0.17 (-1.80%) | 20,098,715 |
| 1 Feb 2023 | CNY | 9.26 | 9.49 | 9.22 | 9.47 | 9.47 | +0.2 (+2.16%) | 20,388,251 |
| 31 Jan 2023 | CNY | 9.22 | 9.38 | 9.19 | 9.27 | 9.27 | +0.03 (+0.32%) | 17,853,588 |
| 30 Jan 2023 | CNY | 9.2 | 9.34 | 9.04 | 9.24 | 9.24 | +0.25 (+2.78%) | 20,219,779 |
| 20 Jan 2023 | CNY | 8.94 | 9.13 | 8.9 | 8.99 | 8.99 | +0.03 (+0.33%) | 13,549,889 |
| 19 Jan 2023 | CNY | 8.85 | 8.98 | 8.81 | 8.96 | 8.96 | +0.11 (+1.24%) | 10,039,650 |
| 18 Jan 2023 | CNY | 8.83 | 8.9 | 8.69 | 8.85 | 8.85 | +0.08 (+0.91%) | 8,208,809 |
| 17 Jan 2023 | CNY | 8.85 | 8.93 | 8.73 | 8.77 | 8.77 | -0.12 (-1.35%) | 8,225,746 |
| 16 Jan 2023 | CNY | 8.79 | 9.01 | 8.78 | 8.89 | 8.89 | +0.14 (+1.60%) | 12,924,318 |
| 13 Jan 2023 | CNY | 8.77 | 8.8 | 8.68 | 8.75 | 8.75 | +0.01 (+0.11%) | 6,590,251 |
| 12 Jan 2023 | CNY | 8.68 | 8.83 | 8.66 | 8.74 | 8.74 | 0.0 (0.0%) | 9,803,120 |
| 11 Jan 2023 | CNY | 8.89 | 8.95 | 8.7 | 8.74 | 8.74 | -0.14 (-1.58%) | 11,843,833 |
| 10 Jan 2023 | CNY | 8.86 | 9.05 | 8.74 | 8.88 | 8.88 | +0.03 (+0.34%) | 13,161,164 |
| 9 Jan 2023 | CNY | 8.64 | 9.03 | 8.61 | 8.85 | 8.85 | +0.21 (+2.43%) | 18,671,651 |
| 6 Jan 2023 | CNY | 8.71 | 8.84 | 8.61 | 8.64 | 8.64 | -0.07 (-0.80%) | 13,304,700 |
