| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Feb 2023 | CNY | 9.2 | 9.3 | 9.12 | 9.24 | 9.24 | +0.06 (+0.65%) | 4,591,649 |
| 23 Feb 2023 | CNY | 9.3 | 9.34 | 9.14 | 9.18 | 9.18 | -0.12 (-1.29%) | 3,982,315 |
| 22 Feb 2023 | CNY | 9.17 | 9.34 | 9.12 | 9.3 | 9.3 | +0.08 (+0.87%) | 4,390,031 |
| 21 Feb 2023 | CNY | 9.09 | 9.26 | 9.05 | 9.22 | 9.22 | +0.13 (+1.43%) | 4,953,040 |
| 20 Feb 2023 | CNY | 9.01 | 9.14 | 8.91 | 9.09 | 9.09 | +0.08 (+0.89%) | 4,027,675 |
| 17 Feb 2023 | CNY | 8.99 | 9.26 | 8.97 | 9.01 | 9.01 | +0.06 (+0.67%) | 5,817,096 |
| 16 Feb 2023 | CNY | 9.27 | 9.36 | 8.9 | 8.95 | 8.95 | -0.32 (-3.45%) | 6,253,153 |
| 15 Feb 2023 | CNY | 9.3 | 9.37 | 9.25 | 9.27 | 9.27 | -0.08 (-0.86%) | 3,631,725 |
| 14 Feb 2023 | CNY | 9.36 | 9.37 | 9.21 | 9.35 | 9.35 | +0.01 (+0.11%) | 3,471,374 |
| 13 Feb 2023 | CNY | 9.23 | 9.36 | 9.19 | 9.34 | 9.34 | +0.13 (+1.41%) | 4,932,869 |
| 10 Feb 2023 | CNY | 9.23 | 9.27 | 9.12 | 9.21 | 9.21 | -0.01 (-0.11%) | 4,191,495 |
| 9 Feb 2023 | CNY | 8.98 | 9.25 | 8.95 | 9.22 | 9.22 | +0.24 (+2.67%) | 7,541,962 |
| 8 Feb 2023 | CNY | 9.08 | 9.09 | 8.97 | 8.98 | 8.98 | -0.08 (-0.88%) | 2,879,130 |
| 7 Feb 2023 | CNY | 9 | 9.06 | 8.97 | 9.06 | 9.06 | +0.06 (+0.67%) | 2,946,463 |
| 6 Feb 2023 | CNY | 9.06 | 9.06 | 8.96 | 9 | 9 | -0.04 (-0.44%) | 2,562,306 |
| 3 Feb 2023 | CNY | 9.03 | 9.1 | 8.93 | 9.04 | 9.04 | -0.01 (-0.11%) | 3,566,218 |
| 2 Feb 2023 | CNY | 9.09 | 9.15 | 9.03 | 9.05 | 9.05 | -0.04 (-0.44%) | 5,424,960 |
| 1 Feb 2023 | CNY | 9.01 | 9.1 | 8.93 | 9.09 | 9.09 | +0.11 (+1.22%) | 5,588,032 |
| 31 Jan 2023 | CNY | 8.93 | 9 | 8.84 | 8.98 | 8.98 | +0.09 (+1.01%) | 3,760,082 |
| 30 Jan 2023 | CNY | 8.87 | 8.95 | 8.82 | 8.89 | 8.89 | +0.11 (+1.25%) | 4,196,335 |
| 20 Jan 2023 | CNY | 8.67 | 8.78 | 8.65 | 8.78 | 8.78 | +0.11 (+1.27%) | 2,466,763 |
| 19 Jan 2023 | CNY | 8.62 | 8.7 | 8.6 | 8.67 | 8.67 | +0.07 (+0.81%) | 2,472,682 |
| 18 Jan 2023 | CNY | 8.54 | 8.62 | 8.53 | 8.6 | 8.6 | +0.06 (+0.70%) | 1,693,204 |
| 17 Jan 2023 | CNY | 8.63 | 8.68 | 8.51 | 8.54 | 8.54 | -0.09 (-1.04%) | 2,685,131 |
| 16 Jan 2023 | CNY | 8.58 | 8.69 | 8.58 | 8.63 | 8.63 | +0.04 (+0.47%) | 3,211,831 |
| 13 Jan 2023 | CNY | 8.55 | 8.63 | 8.5 | 8.59 | 8.59 | +0.04 (+0.47%) | 3,247,828 |
| 12 Jan 2023 | CNY | 8.87 | 8.88 | 8.5 | 8.55 | 8.55 | -0.25 (-2.84%) | 5,782,081 |
| 11 Jan 2023 | CNY | 9 | 9.04 | 8.74 | 8.8 | 8.8 | -0.24 (-2.65%) | 6,128,084 |
| 10 Jan 2023 | CNY | 9.07 | 9.11 | 8.96 | 9.04 | 9.04 | -0.11 (-1.20%) | 6,763,603 |
| 9 Jan 2023 | CNY | 8.74 | 9.15 | 8.71 | 9.15 | 9.15 | +0.41 (+4.69%) | 11,887,379 |
