| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Feb 2023 | CNY | 7.93 | 8.1 | 7.88 | 7.93 | 7.93 | 0.0 (0.0%) | 38,643,401 |
| 13 Feb 2023 | CNY | 7.75 | 8.08 | 7.64 | 7.93 | 7.93 | +0.11 (+1.41%) | 43,928,908 |
| 10 Feb 2023 | CNY | 7.99 | 8.06 | 7.74 | 7.82 | 7.82 | -0.16 (-2.01%) | 40,970,733 |
| 9 Feb 2023 | CNY | 7.77 | 7.98 | 7.72 | 7.98 | 7.98 | +0.21 (+2.70%) | 37,682,581 |
| 8 Feb 2023 | CNY | 7.71 | 8.03 | 7.59 | 7.77 | 7.77 | +0.08 (+1.04%) | 55,516,144 |
| 7 Feb 2023 | CNY | 7.42 | 7.77 | 7.33 | 7.69 | 7.69 | +0.24 (+3.22%) | 40,469,447 |
| 6 Feb 2023 | CNY | 7.58 | 7.58 | 7.29 | 7.45 | 7.45 | -0.01 (-0.13%) | 37,863,000 |
| 3 Feb 2023 | CNY | 7.21 | 7.46 | 7.11 | 7.46 | 7.46 | +0.27 (+3.76%) | 41,145,600 |
| 2 Feb 2023 | CNY | 7.27 | 7.35 | 7.16 | 7.19 | 7.19 | -0.13 (-1.78%) | 32,284,400 |
| 1 Feb 2023 | CNY | 7.29 | 7.38 | 7.17 | 7.32 | 7.32 | +0.04 (+0.55%) | 42,266,900 |
| 31 Jan 2023 | CNY | 7.48 | 7.68 | 7.21 | 7.28 | 7.28 | -0.22 (-2.93%) | 62,935,643 |
| 30 Jan 2023 | CNY | 7.06 | 7.52 | 6.95 | 7.5 | 7.5 | +0.62 (+9.01%) | 71,825,931 |
| 20 Jan 2023 | CNY | 6.74 | 6.94 | 6.65 | 6.88 | 6.88 | +0.14 (+2.08%) | 52,733,000 |
| 19 Jan 2023 | CNY | 6.72 | 6.92 | 6.67 | 6.74 | 6.74 | +0.01 (+0.15%) | 58,138,020 |
| 18 Jan 2023 | CNY | 6.71 | 6.8 | 6.62 | 6.73 | 6.73 | +0.06 (+0.90%) | 53,211,829 |
| 17 Jan 2023 | CNY | 6.65 | 6.8 | 6.52 | 6.67 | 6.67 | 0.0 (0.0%) | 36,835,500 |
| 16 Jan 2023 | CNY | 6.63 | 6.74 | 6.38 | 6.67 | 6.67 | +0.17 (+2.62%) | 55,609,295 |
| 13 Jan 2023 | CNY | 6.58 | 6.59 | 6.16 | 6.5 | 6.5 | -0.05 (-0.76%) | 67,028,511 |
| 12 Jan 2023 | CNY | 6.63 | 6.94 | 6.49 | 6.55 | 6.55 | -0.15 (-2.24%) | 61,345,243 |
| 11 Jan 2023 | CNY | 6.7 | 6.76 | 6.52 | 6.7 | 6.7 | -0.01 (-0.15%) | 63,487,201 |
| 10 Jan 2023 | CNY | 6.7 | 6.72 | 6.39 | 6.71 | 6.71 | +0.01 (+0.15%) | 68,695,206 |
| 9 Jan 2023 | CNY | 7.05 | 7.08 | 6.61 | 6.7 | 6.7 | -0.28 (-4.01%) | 95,591,018 |
| 6 Jan 2023 | CNY | 6.86 | 7.5 | 6.74 | 6.98 | 6.98 | +0.12 (+1.75%) | 132,476,058 |
| 5 Jan 2023 | CNY | 6.54 | 7.18 | 6.47 | 6.86 | 6.86 | +0.29 (+4.41%) | 127,274,541 |
| 4 Jan 2023 | CNY | 7 | 7.2 | 6.44 | 6.57 | 6.57 | -0.44 (-6.28%) | 133,109,608 |
| 3 Jan 2023 | CNY | 6.99 | 7.01 | 6.38 | 7.01 | 7.01 | +0.64 (+10.05%) | 160,817,178 |
| 30 Dec 2022 | CNY | 5.97 | 6.37 | 5.83 | 6.37 | 6.37 | +0.58 (+10.02%) | 73,884,145 |
| 29 Dec 2022 | CNY | 5.32 | 5.79 | 5.14 | 5.79 | 5.79 | +0.53 (+10.08%) | 72,477,129 |
| 28 Dec 2022 | CNY | 5.08 | 5.49 | 4.99 | 5.26 | 5.26 | +0.24 (+4.78%) | 76,571,688 |
| 27 Dec 2022 | CNY | 4.94 | 5.09 | 4.79 | 5.02 | 5.02 | +0.08 (+1.62%) | 56,695,204 |
