| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Feb 2023 | CNY | 7.82 | 8.15 | 7.8 | 8.09 | 8.09 | +0.3 (+3.85%) | 43,219,148 |
| 22 Feb 2023 | CNY | 7.8 | 7.83 | 7.76 | 7.79 | 7.79 | -0.01 (-0.13%) | 5,368,391 |
| 21 Feb 2023 | CNY | 7.81 | 7.83 | 7.77 | 7.8 | 7.8 | 0.0 (0.0%) | 7,041,615 |
| 20 Feb 2023 | CNY | 7.77 | 7.81 | 7.71 | 7.8 | 7.8 | +0.04 (+0.52%) | 7,469,811 |
| 17 Feb 2023 | CNY | 7.74 | 7.82 | 7.71 | 7.76 | 7.76 | +0.01 (+0.13%) | 6,663,200 |
| 16 Feb 2023 | CNY | 7.85 | 7.87 | 7.68 | 7.75 | 7.75 | -0.1 (-1.27%) | 11,617,826 |
| 15 Feb 2023 | CNY | 7.89 | 7.91 | 7.83 | 7.85 | 7.85 | -0.02 (-0.25%) | 8,372,272 |
| 14 Feb 2023 | CNY | 7.98 | 7.99 | 7.86 | 7.87 | 7.87 | -0.07 (-0.88%) | 15,091,608 |
| 13 Feb 2023 | CNY | 7.94 | 8 | 7.88 | 7.94 | 7.94 | +0.01 (+0.13%) | 11,312,328 |
| 10 Feb 2023 | CNY | 7.84 | 7.93 | 7.82 | 7.93 | 7.93 | +0.09 (+1.15%) | 18,282,570 |
| 9 Feb 2023 | CNY | 7.81 | 7.84 | 7.78 | 7.84 | 7.84 | +0.03 (+0.38%) | 8,038,110 |
| 8 Feb 2023 | CNY | 7.84 | 7.88 | 7.79 | 7.81 | 7.81 | -0.03 (-0.38%) | 8,591,728 |
| 7 Feb 2023 | CNY | 7.82 | 7.85 | 7.77 | 7.84 | 7.84 | +0.06 (+0.77%) | 8,516,139 |
| 6 Feb 2023 | CNY | 7.79 | 7.79 | 7.73 | 7.78 | 7.78 | -0.01 (-0.13%) | 5,653,301 |
| 3 Feb 2023 | CNY | 7.85 | 7.85 | 7.72 | 7.79 | 7.79 | -0.06 (-0.76%) | 9,989,241 |
| 2 Feb 2023 | CNY | 7.86 | 7.87 | 7.8 | 7.85 | 7.85 | +0.01 (+0.13%) | 9,267,546 |
| 1 Feb 2023 | CNY | 7.79 | 7.84 | 7.77 | 7.84 | 7.84 | +0.05 (+0.64%) | 11,143,713 |
| 31 Jan 2023 | CNY | 7.7 | 7.81 | 7.69 | 7.79 | 7.79 | +0.01 (+0.13%) | 11,096,972 |
| 30 Jan 2023 | CNY | 7.76 | 7.79 | 7.73 | 7.78 | 7.78 | +0.08 (+1.04%) | 13,002,605 |
| 20 Jan 2023 | CNY | 7.66 | 7.7 | 7.64 | 7.7 | 7.7 | +0.07 (+0.92%) | 9,449,582 |
| 19 Jan 2023 | CNY | 7.62 | 7.63 | 7.58 | 7.63 | 7.63 | 0.0 (0.0%) | 5,152,563 |
| 18 Jan 2023 | CNY | 7.64 | 7.67 | 7.61 | 7.63 | 7.63 | -0.02 (-0.26%) | 5,053,000 |
| 17 Jan 2023 | CNY | 7.64 | 7.67 | 7.59 | 7.65 | 7.65 | +0.02 (+0.26%) | 5,919,401 |
| 16 Jan 2023 | CNY | 7.56 | 7.65 | 7.56 | 7.63 | 7.63 | +0.06 (+0.79%) | 7,708,590 |
| 13 Jan 2023 | CNY | 7.56 | 7.6 | 7.52 | 7.57 | 7.57 | +0.05 (+0.66%) | 5,245,200 |
| 12 Jan 2023 | CNY | 7.55 | 7.59 | 7.5 | 7.52 | 7.52 | -0.05 (-0.66%) | 6,578,600 |
| 11 Jan 2023 | CNY | 7.62 | 7.62 | 7.56 | 7.57 | 7.57 | -0.05 (-0.66%) | 6,903,813 |
| 10 Jan 2023 | CNY | 7.66 | 7.66 | 7.61 | 7.62 | 7.62 | -0.03 (-0.39%) | 5,297,974 |
| 9 Jan 2023 | CNY | 7.63 | 7.67 | 7.62 | 7.65 | 7.65 | +0.01 (+0.13%) | 4,942,689 |
| 6 Jan 2023 | CNY | 7.7 | 7.7 | 7.62 | 7.64 | 7.64 | -0.06 (-0.78%) | 9,125,408 |
