| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Feb 2023 | CNY | 7.05 | 7.15 | 7.05 | 7.12 | 7.12 | 0.0 (0.0%) | 1,768,300 |
| 21 Feb 2023 | CNY | 7.14 | 7.21 | 7.06 | 7.12 | 7.12 | -0.04 (-0.56%) | 2,364,400 |
| 20 Feb 2023 | CNY | 7.11 | 7.21 | 7.09 | 7.16 | 7.16 | -0.04 (-0.56%) | 3,486,599 |
| 17 Feb 2023 | CNY | 7 | 7.24 | 7 | 7.2 | 7.2 | +0.21 (+3.00%) | 4,964,300 |
| 16 Feb 2023 | CNY | 7.14 | 7.36 | 6.93 | 6.99 | 6.99 | -0.12 (-1.69%) | 6,552,984 |
| 15 Feb 2023 | CNY | 7.06 | 7.22 | 7.02 | 7.11 | 7.11 | +0.06 (+0.85%) | 2,790,713 |
| 14 Feb 2023 | CNY | 7.05 | 7.07 | 6.99 | 7.05 | 7.05 | +0.02 (+0.28%) | 1,657,000 |
| 13 Feb 2023 | CNY | 7 | 7.05 | 6.92 | 7.03 | 7.03 | +0.06 (+0.86%) | 2,010,000 |
| 10 Feb 2023 | CNY | 6.98 | 7.03 | 6.89 | 6.97 | 6.97 | +0.03 (+0.43%) | 2,254,871 |
| 9 Feb 2023 | CNY | 6.81 | 6.96 | 6.79 | 6.94 | 6.94 | +0.12 (+1.76%) | 3,284,613 |
| 8 Feb 2023 | CNY | 6.83 | 6.89 | 6.72 | 6.82 | 6.82 | +0.05 (+0.74%) | 2,912,300 |
| 7 Feb 2023 | CNY | 6.75 | 6.79 | 6.7 | 6.77 | 6.77 | +0.03 (+0.45%) | 1,911,100 |
| 6 Feb 2023 | CNY | 6.71 | 6.8 | 6.65 | 6.74 | 6.74 | +0.04 (+0.60%) | 2,628,100 |
| 3 Feb 2023 | CNY | 6.7 | 6.76 | 6.56 | 6.7 | 6.7 | -0.03 (-0.45%) | 2,162,700 |
| 2 Feb 2023 | CNY | 6.7 | 6.73 | 6.62 | 6.73 | 6.73 | +0.04 (+0.60%) | 2,744,604 |
| 1 Feb 2023 | CNY | 6.65 | 6.7 | 6.58 | 6.69 | 6.69 | +0.07 (+1.06%) | 2,397,800 |
| 31 Jan 2023 | CNY | 6.55 | 6.64 | 6.45 | 6.62 | 6.62 | +0.1 (+1.53%) | 2,505,300 |
| 30 Jan 2023 | CNY | 6.48 | 6.55 | 6.47 | 6.52 | 6.52 | +0.09 (+1.40%) | 2,427,304 |
| 20 Jan 2023 | CNY | 6.4 | 6.43 | 6.38 | 6.43 | 6.43 | +0.03 (+0.47%) | 1,425,600 |
| 19 Jan 2023 | CNY | 6.42 | 6.44 | 6.33 | 6.4 | 6.4 | +0.05 (+0.79%) | 2,314,800 |
| 18 Jan 2023 | CNY | 6.26 | 6.42 | 6.25 | 6.35 | 6.35 | +0.07 (+1.11%) | 2,203,600 |
| 17 Jan 2023 | CNY | 6.44 | 6.44 | 6.25 | 6.28 | 6.28 | -0.14 (-2.18%) | 2,833,200 |
| 16 Jan 2023 | CNY | 6.38 | 6.47 | 6.33 | 6.42 | 6.42 | +0.09 (+1.42%) | 2,944,000 |
| 13 Jan 2023 | CNY | 6.33 | 6.44 | 6.31 | 6.33 | 6.33 | 0.0 (0.0%) | 2,144,600 |
| 12 Jan 2023 | CNY | 6.51 | 6.56 | 6.3 | 6.33 | 6.33 | -0.13 (-2.01%) | 3,490,200 |
| 11 Jan 2023 | CNY | 6.5 | 6.51 | 6.45 | 6.46 | 6.46 | -0.05 (-0.77%) | 2,318,400 |
| 10 Jan 2023 | CNY | 6.59 | 6.59 | 6.46 | 6.51 | 6.51 | -0.14 (-2.11%) | 3,750,500 |
| 9 Jan 2023 | CNY | 6.55 | 6.65 | 6.48 | 6.65 | 6.65 | +0.06 (+0.91%) | 4,210,900 |
| 6 Jan 2023 | CNY | 6.65 | 6.68 | 6.53 | 6.59 | 6.59 | -0.1 (-1.49%) | 4,190,800 |
| 5 Jan 2023 | CNY | 6.64 | 6.72 | 6.58 | 6.69 | 6.69 | -0.07 (-1.04%) | 5,383,271 |
