| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Feb 2023 | CNY | 7.6 | 7.6 | 7.5 | 7.54 | 7.54 | -0.01 (-0.13%) | 1,530,200 |
| 13 Feb 2023 | CNY | 7.54 | 7.63 | 7.52 | 7.55 | 7.55 | 0.0 (0.0%) | 1,881,550 |
| 10 Feb 2023 | CNY | 7.49 | 7.56 | 7.45 | 7.55 | 7.55 | +0.02 (+0.27%) | 1,917,580 |
| 9 Feb 2023 | CNY | 7.43 | 7.54 | 7.42 | 7.53 | 7.53 | +0.07 (+0.94%) | 2,957,650 |
| 8 Feb 2023 | CNY | 7.41 | 7.57 | 7.4 | 7.46 | 7.46 | +0.05 (+0.67%) | 3,766,070 |
| 7 Feb 2023 | CNY | 7.36 | 7.42 | 7.31 | 7.41 | 7.41 | +0.08 (+1.09%) | 2,454,600 |
| 6 Feb 2023 | CNY | 7.31 | 7.38 | 7.27 | 7.33 | 7.33 | 0.0 (0.0%) | 2,241,000 |
| 3 Feb 2023 | CNY | 7.35 | 7.4 | 7.22 | 7.33 | 7.33 | 0.0 (0.0%) | 2,942,000 |
| 2 Feb 2023 | CNY | 7.3 | 7.36 | 7.23 | 7.33 | 7.33 | +0.06 (+0.83%) | 2,284,050 |
| 1 Feb 2023 | CNY | 7.07 | 7.29 | 7.07 | 7.27 | 7.27 | +0.15 (+2.11%) | 2,333,380 |
| 31 Jan 2023 | CNY | 7.08 | 7.15 | 7.01 | 7.12 | 7.12 | +0.06 (+0.85%) | 2,286,080 |
| 30 Jan 2023 | CNY | 7.07 | 7.11 | 7.02 | 7.06 | 7.06 | +0.06 (+0.86%) | 2,422,250 |
| 20 Jan 2023 | CNY | 6.95 | 7.02 | 6.91 | 7 | 7 | +0.05 (+0.72%) | 1,679,579 |
| 19 Jan 2023 | CNY | 6.91 | 6.98 | 6.86 | 6.95 | 6.95 | +0.06 (+0.87%) | 1,308,350 |
| 18 Jan 2023 | CNY | 6.83 | 6.91 | 6.79 | 6.89 | 6.89 | +0.06 (+0.88%) | 1,379,760 |
| 17 Jan 2023 | CNY | 6.83 | 6.87 | 6.79 | 6.83 | 6.83 | +0.03 (+0.44%) | 1,374,170 |
| 16 Jan 2023 | CNY | 6.7 | 6.85 | 6.69 | 6.8 | 6.8 | +0.09 (+1.34%) | 1,727,500 |
| 13 Jan 2023 | CNY | 6.73 | 6.76 | 6.66 | 6.71 | 6.71 | -0.02 (-0.30%) | 1,087,800 |
| 12 Jan 2023 | CNY | 6.68 | 6.77 | 6.68 | 6.73 | 6.73 | +0.05 (+0.75%) | 1,068,500 |
| 11 Jan 2023 | CNY | 6.76 | 6.93 | 6.68 | 6.68 | 6.68 | -0.08 (-1.18%) | 1,717,600 |
| 10 Jan 2023 | CNY | 6.77 | 6.89 | 6.72 | 6.76 | 6.76 | -0.04 (-0.59%) | 1,666,225 |
| 9 Jan 2023 | CNY | 6.84 | 6.89 | 6.79 | 6.8 | 6.8 | -0.03 (-0.44%) | 1,221,000 |
| 6 Jan 2023 | CNY | 6.84 | 6.9 | 6.76 | 6.83 | 6.83 | -0.01 (-0.15%) | 1,632,998 |
| 5 Jan 2023 | CNY | 6.76 | 6.87 | 6.7 | 6.84 | 6.84 | +0.08 (+1.18%) | 2,436,890 |
| 4 Jan 2023 | CNY | 6.76 | 6.83 | 6.66 | 6.76 | 6.76 | +0.06 (+0.90%) | 2,069,390 |
| 3 Jan 2023 | CNY | 6.44 | 6.76 | 6.42 | 6.7 | 6.7 | +0.26 (+4.04%) | 3,204,700 |
| 30 Dec 2022 | CNY | 6.47 | 6.48 | 6.4 | 6.44 | 6.44 | +0.01 (+0.16%) | 1,261,400 |
| 29 Dec 2022 | CNY | 6.5 | 6.52 | 6.42 | 6.43 | 6.43 | -0.07 (-1.08%) | 1,184,260 |
| 28 Dec 2022 | CNY | 6.59 | 6.61 | 6.48 | 6.5 | 6.5 | -0.12 (-1.81%) | 1,497,900 |
| 27 Dec 2022 | CNY | 6.56 | 6.66 | 6.55 | 6.62 | 6.62 | +0.06 (+0.91%) | 1,322,090 |
