| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Feb 2023 | CNY | 9.16 | 9.16 | 8.8 | 8.9 | 8.9 | -0.19 (-2.09%) | 48,859,366 |
| 16 Feb 2023 | CNY | 8.52 | 9.35 | 8.5 | 9.09 | 9.09 | +0.57 (+6.69%) | 107,672,943 |
| 15 Feb 2023 | CNY | 8.41 | 8.6 | 8.41 | 8.52 | 8.52 | +0.11 (+1.31%) | 20,971,735 |
| 14 Feb 2023 | CNY | 8.44 | 8.49 | 8.38 | 8.41 | 8.41 | -0.02 (-0.24%) | 12,049,902 |
| 13 Feb 2023 | CNY | 8.29 | 8.57 | 8.28 | 8.43 | 8.43 | +0.12 (+1.44%) | 24,713,915 |
| 10 Feb 2023 | CNY | 8.35 | 8.37 | 8.28 | 8.31 | 8.31 | -0.07 (-0.84%) | 16,651,045 |
| 9 Feb 2023 | CNY | 8.35 | 8.43 | 8.29 | 8.38 | 8.38 | +0.06 (+0.72%) | 15,352,700 |
| 8 Feb 2023 | CNY | 8.5 | 8.54 | 8.32 | 8.32 | 8.32 | -0.23 (-2.69%) | 24,136,143 |
| 7 Feb 2023 | CNY | 8.59 | 8.68 | 8.43 | 8.55 | 8.55 | +0.21 (+2.52%) | 40,105,959 |
| 6 Feb 2023 | CNY | 8.59 | 8.74 | 8.31 | 8.34 | 8.34 | -0.01 (-0.12%) | 28,303,363 |
| 3 Feb 2023 | CNY | 8.46 | 8.49 | 8.28 | 8.35 | 8.35 | -0.11 (-1.30%) | 18,347,772 |
| 2 Feb 2023 | CNY | 8.35 | 8.49 | 8.31 | 8.46 | 8.46 | +0.11 (+1.32%) | 22,751,970 |
| 1 Feb 2023 | CNY | 8.33 | 8.38 | 8.27 | 8.35 | 8.35 | +0.05 (+0.60%) | 18,495,503 |
| 31 Jan 2023 | CNY | 8.33 | 8.44 | 8.28 | 8.3 | 8.3 | -0.04 (-0.48%) | 22,826,426 |
| 30 Jan 2023 | CNY | 8.18 | 8.4 | 8.17 | 8.34 | 8.34 | +0.3 (+3.73%) | 54,091,705 |
| 20 Jan 2023 | CNY | 7.98 | 8.06 | 7.97 | 8.04 | 8.04 | +0.07 (+0.88%) | 13,638,401 |
| 19 Jan 2023 | CNY | 7.92 | 7.98 | 7.87 | 7.97 | 7.97 | +0.05 (+0.63%) | 11,496,516 |
| 18 Jan 2023 | CNY | 7.97 | 7.99 | 7.92 | 7.92 | 7.92 | -0.03 (-0.38%) | 9,361,072 |
| 17 Jan 2023 | CNY | 7.89 | 8 | 7.86 | 7.95 | 7.95 | +0.06 (+0.76%) | 13,416,100 |
| 16 Jan 2023 | CNY | 7.81 | 7.93 | 7.79 | 7.89 | 7.89 | +0.06 (+0.77%) | 15,152,279 |
| 13 Jan 2023 | CNY | 7.79 | 7.86 | 7.74 | 7.83 | 7.83 | +0.03 (+0.38%) | 10,982,503 |
| 12 Jan 2023 | CNY | 7.85 | 7.92 | 7.78 | 7.8 | 7.8 | -0.06 (-0.76%) | 15,802,700 |
| 11 Jan 2023 | CNY | 7.98 | 8.01 | 7.86 | 7.86 | 7.86 | -0.15 (-1.87%) | 16,052,940 |
| 10 Jan 2023 | CNY | 8 | 8.07 | 7.91 | 8.01 | 8.01 | +0.01 (+0.13%) | 24,904,164 |
| 9 Jan 2023 | CNY | 7.88 | 8.15 | 7.85 | 8 | 8 | +0.13 (+1.65%) | 47,646,931 |
| 6 Jan 2023 | CNY | 7.57 | 8.33 | 7.56 | 7.87 | 7.87 | +0.3 (+3.96%) | 72,185,108 |
| 5 Jan 2023 | CNY | 7.57 | 7.65 | 7.56 | 7.57 | 7.57 | 0.0 (0.0%) | 12,412,640 |
| 4 Jan 2023 | CNY | 7.5 | 7.59 | 7.5 | 7.57 | 7.57 | +0.02 (+0.26%) | 11,589,600 |
| 3 Jan 2023 | CNY | 7.51 | 7.56 | 7.47 | 7.55 | 7.55 | +0.04 (+0.53%) | 11,182,252 |
| 30 Dec 2022 | CNY | 7.55 | 7.73 | 7.5 | 7.51 | 7.51 | +0.01 (+0.13%) | 13,536,853 |
