| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Feb 2023 | CNY | 7.45 | 7.55 | 7.38 | 7.48 | 7.48 | +0.01 (+0.13%) | 3,374,493 |
| 3 Feb 2023 | CNY | 7.36 | 7.53 | 7.36 | 7.47 | 7.47 | +0.08 (+1.08%) | 3,034,900 |
| 2 Feb 2023 | CNY | 7.36 | 7.47 | 7.35 | 7.39 | 7.39 | +0.03 (+0.41%) | 2,728,299 |
| 1 Feb 2023 | CNY | 7.25 | 7.4 | 7.24 | 7.36 | 7.36 | +0.11 (+1.52%) | 2,591,200 |
| 31 Jan 2023 | CNY | 7.18 | 7.26 | 7.12 | 7.25 | 7.25 | +0.04 (+0.55%) | 1,952,600 |
| 30 Jan 2023 | CNY | 7.19 | 7.25 | 7.13 | 7.21 | 7.21 | +0.14 (+1.98%) | 2,229,400 |
| 20 Jan 2023 | CNY | 7.07 | 7.1 | 7 | 7.07 | 7.07 | +0.03 (+0.43%) | 1,460,500 |
| 19 Jan 2023 | CNY | 6.99 | 7.07 | 6.94 | 7.04 | 7.04 | +0.05 (+0.72%) | 1,423,200 |
| 18 Jan 2023 | CNY | 6.83 | 7 | 6.83 | 6.99 | 6.99 | +0.14 (+2.04%) | 2,054,000 |
| 17 Jan 2023 | CNY | 6.94 | 6.98 | 6.83 | 6.85 | 6.85 | -0.09 (-1.30%) | 2,198,200 |
| 16 Jan 2023 | CNY | 6.88 | 6.99 | 6.85 | 6.94 | 6.94 | +0.06 (+0.87%) | 1,745,400 |
| 13 Jan 2023 | CNY | 6.89 | 6.92 | 6.77 | 6.88 | 6.88 | +0.05 (+0.73%) | 1,642,800 |
| 12 Jan 2023 | CNY | 6.79 | 6.88 | 6.76 | 6.83 | 6.83 | +0.03 (+0.44%) | 1,427,900 |
| 11 Jan 2023 | CNY | 6.91 | 6.98 | 6.8 | 6.8 | 6.8 | -0.14 (-2.02%) | 1,885,300 |
| 10 Jan 2023 | CNY | 7.05 | 7.05 | 6.9 | 6.94 | 6.94 | -0.05 (-0.72%) | 1,381,500 |
| 9 Jan 2023 | CNY | 6.99 | 7.08 | 6.96 | 6.99 | 6.99 | -0.02 (-0.29%) | 1,317,400 |
| 6 Jan 2023 | CNY | 7.11 | 7.14 | 6.99 | 7.01 | 7.01 | -0.1 (-1.41%) | 1,643,200 |
| 5 Jan 2023 | CNY | 7.17 | 7.21 | 7.07 | 7.11 | 7.11 | -0.04 (-0.56%) | 2,166,100 |
| 4 Jan 2023 | CNY | 7.05 | 7.18 | 7.03 | 7.15 | 7.15 | +0.16 (+2.29%) | 2,563,500 |
| 3 Jan 2023 | CNY | 6.86 | 7.04 | 6.85 | 6.99 | 6.99 | +0.17 (+2.49%) | 2,285,800 |
| 30 Dec 2022 | CNY | 6.64 | 6.86 | 6.64 | 6.82 | 6.82 | +0.16 (+2.40%) | 2,006,100 |
| 29 Dec 2022 | CNY | 6.75 | 6.88 | 6.66 | 6.66 | 6.66 | -0.08 (-1.19%) | 1,653,600 |
| 28 Dec 2022 | CNY | 6.92 | 6.92 | 6.7 | 6.74 | 6.74 | -0.13 (-1.89%) | 1,766,400 |
| 27 Dec 2022 | CNY | 6.85 | 6.94 | 6.75 | 6.87 | 6.87 | +0.02 (+0.29%) | 1,698,600 |
| 26 Dec 2022 | CNY | 6.89 | 6.95 | 6.83 | 6.85 | 6.85 | -0.02 (-0.29%) | 1,909,800 |
| 23 Dec 2022 | CNY | 6.77 | 7 | 6.65 | 6.87 | 6.87 | +0.2 (+3.00%) | 2,891,800 |
| 22 Dec 2022 | CNY | 6.85 | 6.9 | 6.67 | 6.67 | 6.67 | -0.11 (-1.62%) | 2,189,100 |
| 21 Dec 2022 | CNY | 6.82 | 6.89 | 6.72 | 6.78 | 6.78 | -0.03 (-0.44%) | 1,708,400 |
| 20 Dec 2022 | CNY | 6.95 | 7 | 6.78 | 6.81 | 6.81 | -0.05 (-0.73%) | 1,667,900 |
| 19 Dec 2022 | CNY | 7.05 | 7.14 | 6.84 | 6.86 | 6.86 | -0.22 (-3.11%) | 2,338,400 |
