| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Feb 2023 | CNY | 10.21 | 10.27 | 9.85 | 9.94 | 9.94 | -0.3 (-2.93%) | 43,711,635 |
| 24 Feb 2023 | CNY | 9.85 | 10.3 | 9.8 | 10.24 | 10.24 | +0.42 (+4.28%) | 56,004,506 |
| 23 Feb 2023 | CNY | 10.04 | 10.07 | 9.75 | 9.82 | 9.82 | -0.23 (-2.29%) | 31,207,330 |
| 22 Feb 2023 | CNY | 9.98 | 10.12 | 9.83 | 10.05 | 10.05 | -0.04 (-0.40%) | 32,525,982 |
| 21 Feb 2023 | CNY | 10.04 | 10.3 | 9.99 | 10.09 | 10.09 | -0.01 (-0.10%) | 41,824,555 |
| 20 Feb 2023 | CNY | 9.8 | 10.14 | 9.72 | 10.1 | 10.1 | +0.34 (+3.48%) | 45,439,149 |
| 17 Feb 2023 | CNY | 10.26 | 10.4 | 9.74 | 9.76 | 9.76 | -0.49 (-4.78%) | 70,188,841 |
| 16 Feb 2023 | CNY | 10.5 | 10.83 | 10.15 | 10.25 | 10.25 | -0.33 (-3.12%) | 89,048,931 |
| 15 Feb 2023 | CNY | 10.23 | 10.68 | 10.18 | 10.58 | 10.58 | +0.3 (+2.92%) | 70,907,899 |
| 14 Feb 2023 | CNY | 10.06 | 10.47 | 10.06 | 10.28 | 10.28 | +0.23 (+2.29%) | 72,385,066 |
| 13 Feb 2023 | CNY | 9.95 | 10.22 | 9.92 | 10.05 | 10.05 | +0.05 (+0.50%) | 42,783,868 |
| 10 Feb 2023 | CNY | 10.18 | 10.35 | 9.97 | 10 | 10 | -0.19 (-1.86%) | 62,456,755 |
| 9 Feb 2023 | CNY | 9.67 | 10.22 | 9.56 | 10.19 | 10.19 | +0.41 (+4.19%) | 83,254,672 |
| 8 Feb 2023 | CNY | 9.9 | 10.17 | 9.76 | 9.78 | 9.78 | -0.11 (-1.11%) | 63,653,746 |
| 7 Feb 2023 | CNY | 9.73 | 10.09 | 9.52 | 9.89 | 9.89 | +0.02 (+0.20%) | 70,531,556 |
| 6 Feb 2023 | CNY | 9.52 | 9.88 | 9.39 | 9.87 | 9.87 | +0.41 (+4.33%) | 75,494,502 |
| 3 Feb 2023 | CNY | 9.26 | 9.47 | 9.2 | 9.46 | 9.46 | +0.2 (+2.16%) | 27,587,550 |
| 2 Feb 2023 | CNY | 9.29 | 9.38 | 9.23 | 9.26 | 9.26 | -0.01 (-0.11%) | 25,491,571 |
| 1 Feb 2023 | CNY | 8.95 | 9.29 | 8.94 | 9.27 | 9.27 | +0.32 (+3.58%) | 36,480,247 |
| 31 Jan 2023 | CNY | 9 | 9.14 | 8.88 | 8.95 | 8.95 | -0.38 (-4.07%) | 50,301,204 |
| 30 Jan 2023 | CNY | 9.42 | 9.53 | 9.31 | 9.33 | 9.33 | +0.07 (+0.76%) | 30,450,301 |
| 20 Jan 2023 | CNY | 9.18 | 9.36 | 9.14 | 9.26 | 9.26 | +0.09 (+0.98%) | 27,041,713 |
| 19 Jan 2023 | CNY | 9.07 | 9.24 | 9.04 | 9.17 | 9.17 | +0.03 (+0.33%) | 20,207,784 |
| 18 Jan 2023 | CNY | 8.9 | 9.16 | 8.85 | 9.14 | 9.14 | +0.26 (+2.93%) | 26,690,297 |
| 17 Jan 2023 | CNY | 8.95 | 9.01 | 8.84 | 8.88 | 8.88 | -0.07 (-0.78%) | 12,026,100 |
| 16 Jan 2023 | CNY | 8.9 | 9.06 | 8.87 | 8.95 | 8.95 | +0.11 (+1.24%) | 18,732,295 |
| 13 Jan 2023 | CNY | 8.91 | 8.95 | 8.76 | 8.84 | 8.84 | -0.05 (-0.56%) | 13,832,663 |
| 12 Jan 2023 | CNY | 8.87 | 8.97 | 8.79 | 8.89 | 8.89 | +0.01 (+0.11%) | 18,188,279 |
| 11 Jan 2023 | CNY | 9.05 | 9.09 | 8.84 | 8.88 | 8.88 | -0.17 (-1.88%) | 21,608,266 |
| 10 Jan 2023 | CNY | 9.13 | 9.16 | 9 | 9.05 | 9.05 | -0.07 (-0.77%) | 17,820,100 |
