| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Feb 2023 | CNY | 6.77 | 6.84 | 6.74 | 6.78 | 6.78 | +0.03 (+0.44%) | 7,150,311 |
| 22 Feb 2023 | CNY | 6.71 | 6.82 | 6.7 | 6.75 | 6.75 | -0.01 (-0.15%) | 6,987,500 |
| 21 Feb 2023 | CNY | 6.69 | 6.78 | 6.63 | 6.76 | 6.76 | +0.1 (+1.50%) | 7,060,076 |
| 20 Feb 2023 | CNY | 6.57 | 6.67 | 6.57 | 6.66 | 6.66 | +0.07 (+1.06%) | 6,856,817 |
| 17 Feb 2023 | CNY | 6.65 | 6.73 | 6.58 | 6.59 | 6.59 | -0.08 (-1.20%) | 9,013,594 |
| 16 Feb 2023 | CNY | 6.9 | 6.9 | 6.59 | 6.67 | 6.67 | -0.24 (-3.47%) | 17,520,800 |
| 15 Feb 2023 | CNY | 6.98 | 7.01 | 6.87 | 6.91 | 6.91 | -0.11 (-1.57%) | 13,752,349 |
| 14 Feb 2023 | CNY | 6.96 | 7.07 | 6.9 | 7.02 | 7.02 | +0.05 (+0.72%) | 16,381,932 |
| 13 Feb 2023 | CNY | 7.05 | 7.07 | 6.91 | 6.97 | 6.97 | -0.03 (-0.43%) | 14,655,990 |
| 10 Feb 2023 | CNY | 6.95 | 7.28 | 6.88 | 7 | 7 | +0.04 (+0.57%) | 22,522,432 |
| 9 Feb 2023 | CNY | 6.83 | 7.01 | 6.77 | 6.96 | 6.96 | +0.11 (+1.61%) | 16,522,700 |
| 8 Feb 2023 | CNY | 6.93 | 6.98 | 6.82 | 6.85 | 6.85 | -0.07 (-1.01%) | 12,306,134 |
| 7 Feb 2023 | CNY | 6.82 | 6.94 | 6.81 | 6.92 | 6.92 | +0.08 (+1.17%) | 12,771,710 |
| 6 Feb 2023 | CNY | 6.85 | 6.93 | 6.79 | 6.84 | 6.84 | -0.12 (-1.72%) | 13,783,055 |
| 3 Feb 2023 | CNY | 6.85 | 7.05 | 6.68 | 6.96 | 6.96 | +0.08 (+1.16%) | 21,555,278 |
| 2 Feb 2023 | CNY | 6.97 | 7.03 | 6.87 | 6.88 | 6.88 | -0.17 (-2.41%) | 19,835,651 |
| 1 Feb 2023 | CNY | 6.75 | 7.12 | 6.73 | 7.05 | 7.05 | +0.3 (+4.44%) | 27,387,281 |
| 31 Jan 2023 | CNY | 6.68 | 6.77 | 6.54 | 6.75 | 6.75 | +0.04 (+0.60%) | 14,555,466 |
| 30 Jan 2023 | CNY | 6.68 | 6.8 | 6.68 | 6.71 | 6.71 | +0.07 (+1.05%) | 14,283,705 |
| 20 Jan 2023 | CNY | 6.54 | 6.66 | 6.5 | 6.64 | 6.64 | +0.14 (+2.15%) | 8,673,990 |
| 19 Jan 2023 | CNY | 6.56 | 6.58 | 6.44 | 6.5 | 6.5 | -0.1 (-1.52%) | 9,373,354 |
| 18 Jan 2023 | CNY | 6.57 | 6.65 | 6.52 | 6.6 | 6.6 | +0.05 (+0.76%) | 6,494,860 |
| 17 Jan 2023 | CNY | 6.6 | 6.67 | 6.53 | 6.55 | 6.55 | -0.03 (-0.46%) | 7,273,900 |
| 16 Jan 2023 | CNY | 6.55 | 6.64 | 6.41 | 6.58 | 6.58 | +0.06 (+0.92%) | 8,494,000 |
| 13 Jan 2023 | CNY | 6.59 | 6.62 | 6.47 | 6.52 | 6.52 | -0.07 (-1.06%) | 8,262,800 |
| 12 Jan 2023 | CNY | 6.62 | 6.7 | 6.58 | 6.59 | 6.59 | -0.01 (-0.15%) | 7,041,414 |
| 11 Jan 2023 | CNY | 6.81 | 6.82 | 6.58 | 6.6 | 6.6 | -0.18 (-2.65%) | 9,599,773 |
| 10 Jan 2023 | CNY | 6.8 | 6.85 | 6.7 | 6.78 | 6.78 | +0.08 (+1.19%) | 12,592,636 |
| 9 Jan 2023 | CNY | 6.73 | 6.85 | 6.61 | 6.7 | 6.7 | +0.08 (+1.21%) | 16,352,165 |
| 6 Jan 2023 | CNY | 6.5 | 6.84 | 6.49 | 6.62 | 6.62 | +0.12 (+1.85%) | 20,439,466 |
