| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Feb 2023 | CNY | 9.05 | 9.08 | 8.98 | 9.02 | 9.02 | -0.03 (-0.33%) | 3,431,600 |
| 22 Feb 2023 | CNY | 9.02 | 9.1 | 9 | 9.05 | 9.05 | -0.02 (-0.22%) | 3,062,864 |
| 21 Feb 2023 | CNY | 9 | 9.12 | 8.98 | 9.07 | 9.07 | +0.07 (+0.78%) | 4,856,570 |
| 20 Feb 2023 | CNY | 8.92 | 9.03 | 8.82 | 9 | 9 | +0.12 (+1.35%) | 5,137,814 |
| 17 Feb 2023 | CNY | 8.88 | 9.01 | 8.86 | 8.88 | 8.88 | 0.0 (0.0%) | 4,276,698 |
| 16 Feb 2023 | CNY | 9.05 | 9.1 | 8.83 | 8.88 | 8.88 | -0.17 (-1.88%) | 8,872,270 |
| 15 Feb 2023 | CNY | 9.15 | 9.17 | 9.01 | 9.05 | 9.05 | -0.07 (-0.77%) | 5,281,018 |
| 14 Feb 2023 | CNY | 8.98 | 9.15 | 8.96 | 9.12 | 9.12 | +0.16 (+1.79%) | 8,258,716 |
| 13 Feb 2023 | CNY | 8.95 | 8.98 | 8.89 | 8.96 | 8.96 | +0.03 (+0.34%) | 4,381,560 |
| 10 Feb 2023 | CNY | 8.92 | 9 | 8.88 | 8.93 | 8.93 | 0.0 (0.0%) | 3,963,870 |
| 9 Feb 2023 | CNY | 8.85 | 8.94 | 8.83 | 8.93 | 8.93 | +0.05 (+0.56%) | 3,590,000 |
| 8 Feb 2023 | CNY | 8.92 | 8.94 | 8.85 | 8.88 | 8.88 | 0.0 (0.0%) | 3,560,226 |
| 7 Feb 2023 | CNY | 8.87 | 8.99 | 8.86 | 8.88 | 8.88 | -0.03 (-0.34%) | 3,383,760 |
| 6 Feb 2023 | CNY | 8.81 | 8.92 | 8.78 | 8.91 | 8.91 | +0.04 (+0.45%) | 4,762,700 |
| 3 Feb 2023 | CNY | 8.97 | 8.98 | 8.8 | 8.87 | 8.87 | -0.07 (-0.78%) | 5,641,129 |
| 2 Feb 2023 | CNY | 8.96 | 8.99 | 8.91 | 8.94 | 8.94 | -0.02 (-0.22%) | 4,251,688 |
| 1 Feb 2023 | CNY | 8.86 | 8.98 | 8.84 | 8.96 | 8.96 | +0.13 (+1.47%) | 5,735,609 |
| 31 Jan 2023 | CNY | 8.83 | 8.87 | 8.79 | 8.83 | 8.83 | 0.0 (0.0%) | 3,245,286 |
| 30 Jan 2023 | CNY | 8.83 | 8.92 | 8.78 | 8.83 | 8.83 | +0.05 (+0.57%) | 6,037,188 |
| 20 Jan 2023 | CNY | 8.8 | 8.82 | 8.74 | 8.78 | 8.78 | +0.02 (+0.23%) | 3,534,376 |
| 19 Jan 2023 | CNY | 8.64 | 8.78 | 8.62 | 8.76 | 8.76 | +0.08 (+0.92%) | 3,953,674 |
| 18 Jan 2023 | CNY | 8.67 | 8.71 | 8.63 | 8.68 | 8.68 | +0.02 (+0.23%) | 2,822,668 |
| 17 Jan 2023 | CNY | 8.62 | 8.67 | 8.58 | 8.66 | 8.66 | +0.03 (+0.35%) | 2,850,068 |
| 16 Jan 2023 | CNY | 8.58 | 8.68 | 8.56 | 8.63 | 8.63 | +0.04 (+0.47%) | 3,910,803 |
| 13 Jan 2023 | CNY | 8.5 | 8.65 | 8.47 | 8.59 | 8.59 | +0.08 (+0.94%) | 4,046,671 |
| 12 Jan 2023 | CNY | 8.45 | 8.53 | 8.42 | 8.51 | 8.51 | +0.06 (+0.71%) | 3,476,800 |
| 11 Jan 2023 | CNY | 8.47 | 8.55 | 8.44 | 8.45 | 8.45 | -0.04 (-0.47%) | 3,101,201 |
| 10 Jan 2023 | CNY | 8.5 | 8.5 | 8.43 | 8.49 | 8.49 | +0.02 (+0.24%) | 2,364,100 |
| 9 Jan 2023 | CNY | 8.51 | 8.55 | 8.45 | 8.47 | 8.47 | -0.03 (-0.35%) | 4,237,386 |
| 6 Jan 2023 | CNY | 8.49 | 8.6 | 8.46 | 8.5 | 8.5 | +0.01 (+0.12%) | 3,507,280 |
