| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Feb 2023 | CNY | 9.86 | 9.95 | 9.8 | 9.88 | 9.88 | +0.02 (+0.20%) | 3,975,198 |
| 1 Feb 2023 | CNY | 9.84 | 9.87 | 9.77 | 9.86 | 9.86 | +0.07 (+0.72%) | 4,896,099 |
| 31 Jan 2023 | CNY | 9.73 | 9.8 | 9.61 | 9.79 | 9.79 | +0.08 (+0.82%) | 4,544,800 |
| 30 Jan 2023 | CNY | 9.73 | 9.74 | 9.61 | 9.71 | 9.71 | +0.06 (+0.62%) | 4,856,699 |
| 20 Jan 2023 | CNY | 9.53 | 9.68 | 9.51 | 9.65 | 9.65 | +0.17 (+1.79%) | 4,746,100 |
| 19 Jan 2023 | CNY | 9.45 | 9.52 | 9.4 | 9.48 | 9.48 | +0.05 (+0.53%) | 2,885,178 |
| 18 Jan 2023 | CNY | 9.41 | 9.46 | 9.39 | 9.43 | 9.43 | +0.03 (+0.32%) | 1,604,500 |
| 17 Jan 2023 | CNY | 9.59 | 9.59 | 9.38 | 9.4 | 9.4 | -0.14 (-1.47%) | 3,726,001 |
| 16 Jan 2023 | CNY | 9.43 | 9.54 | 9.43 | 9.54 | 9.54 | +0.11 (+1.17%) | 3,479,000 |
| 13 Jan 2023 | CNY | 9.3 | 9.44 | 9.27 | 9.43 | 9.43 | +0.14 (+1.51%) | 3,580,312 |
| 12 Jan 2023 | CNY | 9.36 | 9.44 | 9.28 | 9.29 | 9.29 | -0.07 (-0.75%) | 2,808,860 |
| 11 Jan 2023 | CNY | 9.41 | 9.46 | 9.32 | 9.36 | 9.36 | -0.02 (-0.21%) | 3,010,920 |
| 10 Jan 2023 | CNY | 9.45 | 9.46 | 9.36 | 9.38 | 9.38 | -0.09 (-0.95%) | 3,226,900 |
| 9 Jan 2023 | CNY | 9.38 | 9.48 | 9.37 | 9.47 | 9.47 | +0.1 (+1.07%) | 3,408,183 |
| 6 Jan 2023 | CNY | 9.47 | 9.52 | 9.35 | 9.37 | 9.37 | -0.14 (-1.47%) | 5,137,900 |
| 5 Jan 2023 | CNY | 9.57 | 9.63 | 9.4 | 9.51 | 9.51 | -0.08 (-0.83%) | 4,736,600 |
| 4 Jan 2023 | CNY | 9.72 | 9.75 | 9.52 | 9.59 | 9.59 | -0.16 (-1.64%) | 6,647,501 |
| 3 Jan 2023 | CNY | 9.58 | 9.79 | 9.58 | 9.75 | 9.75 | +0.17 (+1.77%) | 6,139,100 |
| 30 Dec 2022 | CNY | 9.54 | 9.69 | 9.37 | 9.58 | 9.58 | -0.02 (-0.21%) | 6,590,701 |
| 29 Dec 2022 | CNY | 9.26 | 9.73 | 9.26 | 9.6 | 9.6 | +0.28 (+3.00%) | 9,551,899 |
| 28 Dec 2022 | CNY | 9.56 | 9.62 | 9.26 | 9.32 | 9.32 | -0.31 (-3.22%) | 5,932,000 |
| 27 Dec 2022 | CNY | 9.97 | 9.99 | 9.44 | 9.63 | 9.63 | -0.3 (-3.02%) | 6,903,922 |
| 26 Dec 2022 | CNY | 10.2 | 10.32 | 9.84 | 9.93 | 9.93 | -0.25 (-2.46%) | 6,526,900 |
| 23 Dec 2022 | CNY | 10 | 10.35 | 10 | 10.18 | 10.18 | +0.09 (+0.89%) | 6,083,210 |
| 22 Dec 2022 | CNY | 10.49 | 10.54 | 10.05 | 10.09 | 10.09 | -0.38 (-3.63%) | 5,701,800 |
| 21 Dec 2022 | CNY | 10.7 | 10.79 | 10.33 | 10.47 | 10.47 | -0.19 (-1.78%) | 5,256,712 |
| 20 Dec 2022 | CNY | 10.9 | 11 | 10.42 | 10.66 | 10.66 | -0.24 (-2.20%) | 7,273,100 |
| 19 Dec 2022 | CNY | 11.42 | 11.42 | 10.81 | 10.9 | 10.9 | -0.52 (-4.55%) | 11,784,200 |
| 16 Dec 2022 | CNY | 11.15 | 11.58 | 11.12 | 11.42 | 11.42 | +0.1 (+0.88%) | 15,958,787 |
| 15 Dec 2022 | CNY | 10.99 | 11.67 | 10.85 | 11.32 | 11.32 | +0.34 (+3.10%) | 15,435,689 |
