| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Feb 2023 | CNY | 7.19 | 7.19 | 7.06 | 7.1 | 7.1 | -0.1 (-1.39%) | 15,673,732 |
| 23 Feb 2023 | CNY | 7.16 | 7.28 | 7.15 | 7.2 | 7.2 | +0.03 (+0.42%) | 16,108,500 |
| 22 Feb 2023 | CNY | 7.18 | 7.24 | 7.15 | 7.17 | 7.17 | -0.04 (-0.55%) | 11,910,604 |
| 21 Feb 2023 | CNY | 7.21 | 7.24 | 7.14 | 7.21 | 7.21 | 0.0 (0.0%) | 15,758,580 |
| 20 Feb 2023 | CNY | 7.07 | 7.23 | 6.98 | 7.21 | 7.21 | +0.25 (+3.59%) | 25,599,330 |
| 17 Feb 2023 | CNY | 7.11 | 7.12 | 6.94 | 6.96 | 6.96 | -0.11 (-1.56%) | 17,656,079 |
| 16 Feb 2023 | CNY | 7.18 | 7.29 | 6.98 | 7.07 | 7.07 | -0.1 (-1.39%) | 36,083,084 |
| 15 Feb 2023 | CNY | 7.21 | 7.22 | 7.14 | 7.17 | 7.17 | -0.05 (-0.69%) | 13,301,193 |
| 14 Feb 2023 | CNY | 7.26 | 7.28 | 7.16 | 7.22 | 7.22 | 0.0 (0.0%) | 14,033,414 |
| 13 Feb 2023 | CNY | 7.17 | 7.25 | 7.14 | 7.22 | 7.22 | +0.04 (+0.56%) | 17,628,158 |
| 10 Feb 2023 | CNY | 7.25 | 7.28 | 7.15 | 7.18 | 7.18 | -0.08 (-1.10%) | 17,614,908 |
| 9 Feb 2023 | CNY | 7.19 | 7.27 | 7.15 | 7.26 | 7.26 | +0.06 (+0.83%) | 22,142,553 |
| 8 Feb 2023 | CNY | 7.26 | 7.27 | 7.13 | 7.2 | 7.2 | -0.08 (-1.10%) | 18,009,081 |
| 7 Feb 2023 | CNY | 7.31 | 7.34 | 7.22 | 7.28 | 7.28 | -0.01 (-0.14%) | 18,022,236 |
| 6 Feb 2023 | CNY | 7.21 | 7.32 | 7.21 | 7.29 | 7.29 | -0.05 (-0.68%) | 20,020,524 |
| 3 Feb 2023 | CNY | 7.4 | 7.4 | 7.23 | 7.34 | 7.34 | +0.01 (+0.14%) | 20,729,673 |
| 2 Feb 2023 | CNY | 7.58 | 7.65 | 7.33 | 7.33 | 7.33 | -0.19 (-2.53%) | 59,532,337 |
| 1 Feb 2023 | CNY | 7.39 | 7.55 | 7.28 | 7.52 | 7.52 | +0.18 (+2.45%) | 52,358,108 |
| 31 Jan 2023 | CNY | 7.26 | 7.69 | 7.22 | 7.34 | 7.34 | +0.17 (+2.37%) | 68,888,374 |
| 30 Jan 2023 | CNY | 7.28 | 7.31 | 7.14 | 7.17 | 7.17 | -0.05 (-0.69%) | 30,166,421 |
| 20 Jan 2023 | CNY | 7.4 | 7.45 | 7.17 | 7.22 | 7.22 | -0.16 (-2.17%) | 38,747,186 |
| 19 Jan 2023 | CNY | 7.22 | 7.39 | 7.16 | 7.38 | 7.38 | +0.11 (+1.51%) | 35,035,899 |
| 18 Jan 2023 | CNY | 7.17 | 7.28 | 7.12 | 7.27 | 7.27 | +0.07 (+0.97%) | 31,170,989 |
| 17 Jan 2023 | CNY | 6.99 | 7.22 | 6.95 | 7.2 | 7.2 | +0.2 (+2.86%) | 39,020,513 |
| 16 Jan 2023 | CNY | 6.86 | 7.14 | 6.83 | 7 | 7 | +0.15 (+2.19%) | 42,625,505 |
| 13 Jan 2023 | CNY | 6.76 | 6.86 | 6.69 | 6.85 | 6.85 | +0.11 (+1.63%) | 22,544,310 |
| 12 Jan 2023 | CNY | 6.66 | 6.75 | 6.6 | 6.74 | 6.74 | +0.11 (+1.66%) | 10,590,285 |
| 11 Jan 2023 | CNY | 6.67 | 6.71 | 6.62 | 6.63 | 6.63 | -0.04 (-0.60%) | 9,372,900 |
| 10 Jan 2023 | CNY | 6.72 | 6.79 | 6.66 | 6.67 | 6.67 | -0.04 (-0.60%) | 11,710,297 |
| 9 Jan 2023 | CNY | 6.64 | 6.76 | 6.62 | 6.71 | 6.71 | +0.1 (+1.51%) | 15,574,953 |
