| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Feb 2023 | CNY | 7.92 | 8.02 | 7.87 | 7.91 | 7.91 | -0.04 (-0.50%) | 10,548,485 |
| 21 Feb 2023 | CNY | 7.82 | 8 | 7.78 | 7.95 | 7.95 | +0.17 (+2.19%) | 16,962,828 |
| 20 Feb 2023 | CNY | 7.82 | 7.84 | 7.65 | 7.78 | 7.78 | -0.1 (-1.27%) | 14,967,436 |
| 17 Feb 2023 | CNY | 7.69 | 8 | 7.64 | 7.88 | 7.88 | +0.21 (+2.74%) | 19,796,450 |
| 16 Feb 2023 | CNY | 7.87 | 7.9 | 7.6 | 7.67 | 7.67 | -0.26 (-3.28%) | 13,900,883 |
| 15 Feb 2023 | CNY | 7.86 | 7.95 | 7.8 | 7.93 | 7.93 | +0.08 (+1.02%) | 10,224,891 |
| 14 Feb 2023 | CNY | 7.95 | 8.02 | 7.82 | 7.85 | 7.85 | -0.13 (-1.63%) | 15,000,276 |
| 13 Feb 2023 | CNY | 7.95 | 8.14 | 7.87 | 7.98 | 7.98 | +0.14 (+1.79%) | 19,787,070 |
| 10 Feb 2023 | CNY | 7.82 | 7.94 | 7.76 | 7.84 | 7.84 | -0.08 (-1.01%) | 14,781,075 |
| 9 Feb 2023 | CNY | 7.71 | 8.15 | 7.71 | 7.92 | 7.92 | +0.19 (+2.46%) | 27,136,208 |
| 8 Feb 2023 | CNY | 7.8 | 7.84 | 7.67 | 7.73 | 7.73 | +0.03 (+0.39%) | 13,577,288 |
| 7 Feb 2023 | CNY | 7.7 | 7.72 | 7.61 | 7.7 | 7.7 | +0.03 (+0.39%) | 10,012,551 |
| 6 Feb 2023 | CNY | 7.66 | 7.79 | 7.64 | 7.67 | 7.67 | -0.04 (-0.52%) | 13,810,315 |
| 3 Feb 2023 | CNY | 7.53 | 7.75 | 7.5 | 7.71 | 7.71 | +0.12 (+1.58%) | 16,150,589 |
| 2 Feb 2023 | CNY | 7.8 | 7.87 | 7.56 | 7.59 | 7.59 | -0.17 (-2.19%) | 21,346,005 |
| 1 Feb 2023 | CNY | 7.57 | 7.81 | 7.51 | 7.76 | 7.76 | +0.19 (+2.51%) | 18,776,146 |
| 31 Jan 2023 | CNY | 7.47 | 7.6 | 7.46 | 7.57 | 7.57 | +0.03 (+0.40%) | 12,311,137 |
| 30 Jan 2023 | CNY | 7.46 | 7.59 | 7.38 | 7.54 | 7.54 | +0.15 (+2.03%) | 17,592,789 |
| 20 Jan 2023 | CNY | 7.41 | 7.45 | 7.3 | 7.39 | 7.39 | -0.03 (-0.40%) | 15,496,405 |
| 19 Jan 2023 | CNY | 7.3 | 7.44 | 7.25 | 7.42 | 7.42 | +0.07 (+0.95%) | 14,389,042 |
| 18 Jan 2023 | CNY | 7.22 | 7.39 | 7.22 | 7.35 | 7.35 | +0.07 (+0.96%) | 11,253,717 |
| 17 Jan 2023 | CNY | 7.19 | 7.34 | 7.14 | 7.28 | 7.28 | +0.06 (+0.83%) | 13,700,122 |
| 16 Jan 2023 | CNY | 7.13 | 7.3 | 7.06 | 7.22 | 7.22 | +0.1 (+1.40%) | 20,206,951 |
| 13 Jan 2023 | CNY | 6.81 | 7.47 | 6.8 | 7.12 | 7.12 | +0.27 (+3.94%) | 27,363,593 |
| 12 Jan 2023 | CNY | 6.67 | 6.93 | 6.65 | 6.85 | 6.85 | +0.22 (+3.32%) | 15,006,385 |
| 11 Jan 2023 | CNY | 6.7 | 6.71 | 6.61 | 6.63 | 6.63 | -0.05 (-0.75%) | 3,826,779 |
| 10 Jan 2023 | CNY | 6.78 | 6.79 | 6.67 | 6.68 | 6.68 | -0.09 (-1.33%) | 3,534,183 |
| 9 Jan 2023 | CNY | 6.79 | 6.84 | 6.76 | 6.77 | 6.77 | -0.02 (-0.29%) | 2,925,898 |
| 6 Jan 2023 | CNY | 6.89 | 6.89 | 6.79 | 6.79 | 6.79 | -0.05 (-0.73%) | 4,218,200 |
| 5 Jan 2023 | CNY | 6.83 | 6.89 | 6.8 | 6.84 | 6.84 | +0.01 (+0.15%) | 4,908,608 |
