| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Feb 2023 | CNY | 9.58 | 9.65 | 9.16 | 9.25 | 9.25 | -0.35 (-3.65%) | 3,463,105 |
| 15 Feb 2023 | CNY | 9.5 | 9.61 | 9.46 | 9.6 | 9.6 | +0.09 (+0.95%) | 2,245,523 |
| 14 Feb 2023 | CNY | 9.53 | 9.62 | 9.44 | 9.51 | 9.51 | -0.01 (-0.11%) | 1,786,160 |
| 13 Feb 2023 | CNY | 9.5 | 9.59 | 9.4 | 9.52 | 9.52 | +0.13 (+1.38%) | 2,495,511 |
| 10 Feb 2023 | CNY | 9.28 | 9.55 | 9.25 | 9.39 | 9.39 | +0.13 (+1.40%) | 2,881,325 |
| 9 Feb 2023 | CNY | 9.1 | 9.27 | 9.08 | 9.26 | 9.26 | +0.16 (+1.76%) | 2,196,062 |
| 8 Feb 2023 | CNY | 9.23 | 9.27 | 9.06 | 9.1 | 9.1 | -0.14 (-1.52%) | 1,813,725 |
| 7 Feb 2023 | CNY | 9.01 | 9.25 | 9.01 | 9.24 | 9.24 | +0.19 (+2.10%) | 2,296,250 |
| 6 Feb 2023 | CNY | 9.06 | 9.14 | 9 | 9.05 | 9.05 | -0.1 (-1.09%) | 1,562,838 |
| 3 Feb 2023 | CNY | 9.03 | 9.18 | 8.91 | 9.15 | 9.15 | +0.12 (+1.33%) | 2,481,837 |
| 2 Feb 2023 | CNY | 8.95 | 9.09 | 8.93 | 9.03 | 9.03 | +0.09 (+1.01%) | 2,485,245 |
| 1 Feb 2023 | CNY | 8.82 | 8.95 | 8.75 | 8.94 | 8.94 | +0.17 (+1.94%) | 2,345,237 |
| 31 Jan 2023 | CNY | 8.81 | 8.83 | 8.71 | 8.77 | 8.77 | 0.0 (0.0%) | 1,453,188 |
| 30 Jan 2023 | CNY | 8.76 | 8.84 | 8.72 | 8.77 | 8.77 | +0.09 (+1.04%) | 1,820,224 |
| 20 Jan 2023 | CNY | 8.8 | 8.82 | 8.62 | 8.68 | 8.68 | -0.05 (-0.57%) | 1,269,424 |
| 19 Jan 2023 | CNY | 8.59 | 8.75 | 8.51 | 8.73 | 8.73 | +0.14 (+1.63%) | 1,696,354 |
| 18 Jan 2023 | CNY | 8.42 | 8.62 | 8.34 | 8.59 | 8.59 | +0.2 (+2.38%) | 2,117,986 |
| 17 Jan 2023 | CNY | 8.26 | 8.51 | 8.26 | 8.39 | 8.39 | +0.03 (+0.36%) | 1,831,772 |
| 16 Jan 2023 | CNY | 8.27 | 8.39 | 8.22 | 8.36 | 8.36 | +0.13 (+1.58%) | 1,404,687 |
| 13 Jan 2023 | CNY | 8.35 | 8.35 | 8.2 | 8.23 | 8.23 | +0.01 (+0.12%) | 1,330,950 |
| 12 Jan 2023 | CNY | 8.22 | 8.31 | 8.15 | 8.22 | 8.22 | 0.0 (0.0%) | 1,042,206 |
| 11 Jan 2023 | CNY | 8.29 | 8.4 | 8.19 | 8.22 | 8.22 | -0.08 (-0.96%) | 1,411,381 |
| 10 Jan 2023 | CNY | 8.22 | 8.36 | 8.17 | 8.3 | 8.3 | +0.08 (+0.97%) | 1,633,325 |
| 9 Jan 2023 | CNY | 8.28 | 8.28 | 8.15 | 8.22 | 8.22 | +0.01 (+0.12%) | 1,169,900 |
| 6 Jan 2023 | CNY | 8.14 | 8.25 | 8.1 | 8.21 | 8.21 | +0.03 (+0.37%) | 1,082,412 |
| 5 Jan 2023 | CNY | 8.16 | 8.18 | 8.06 | 8.18 | 8.18 | +0.05 (+0.62%) | 908,875 |
| 4 Jan 2023 | CNY | 8.08 | 8.15 | 8.01 | 8.13 | 8.13 | +0.05 (+0.62%) | 965,012 |
| 3 Jan 2023 | CNY | 7.86 | 8.09 | 7.82 | 8.08 | 8.08 | +0.21 (+2.67%) | 1,214,275 |
| 30 Dec 2022 | CNY | 7.89 | 8 | 7.8 | 7.87 | 7.87 | -0.01 (-0.13%) | 659,749 |
| 29 Dec 2022 | CNY | 7.92 | 8.05 | 7.75 | 7.88 | 7.88 | -0.01 (-0.13%) | 1,200,225 |
