| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Feb 2023 | CNY | 8.73 | 8.8 | 8.71 | 8.77 | 8.77 | +0.03 (+0.34%) | 7,251,649 |
| 20 Feb 2023 | CNY | 8.67 | 8.74 | 8.58 | 8.74 | 8.74 | +0.13 (+1.51%) | 8,162,410 |
| 17 Feb 2023 | CNY | 8.67 | 8.79 | 8.6 | 8.61 | 8.61 | -0.01 (-0.12%) | 10,763,785 |
| 16 Feb 2023 | CNY | 8.82 | 8.86 | 8.54 | 8.62 | 8.62 | -0.21 (-2.38%) | 13,883,303 |
| 15 Feb 2023 | CNY | 8.9 | 8.92 | 8.8 | 8.83 | 8.83 | -0.01 (-0.11%) | 12,897,587 |
| 14 Feb 2023 | CNY | 9.1 | 9.12 | 8.82 | 8.84 | 8.84 | -0.25 (-2.75%) | 26,282,200 |
| 13 Feb 2023 | CNY | 9 | 9.12 | 8.97 | 9.09 | 9.09 | +0.05 (+0.55%) | 15,171,151 |
| 10 Feb 2023 | CNY | 8.95 | 9.13 | 8.91 | 9.04 | 9.04 | +0.1 (+1.12%) | 21,567,822 |
| 9 Feb 2023 | CNY | 8.79 | 8.94 | 8.76 | 8.94 | 8.94 | +0.09 (+1.02%) | 9,379,990 |
| 8 Feb 2023 | CNY | 8.96 | 8.98 | 8.82 | 8.85 | 8.85 | -0.12 (-1.34%) | 11,786,323 |
| 7 Feb 2023 | CNY | 8.8 | 8.98 | 8.79 | 8.97 | 8.97 | +0.2 (+2.28%) | 15,701,756 |
| 6 Feb 2023 | CNY | 8.79 | 8.83 | 8.73 | 8.77 | 8.77 | -0.06 (-0.68%) | 8,320,275 |
| 3 Feb 2023 | CNY | 8.84 | 8.9 | 8.73 | 8.83 | 8.83 | -0.01 (-0.11%) | 15,434,626 |
| 2 Feb 2023 | CNY | 8.81 | 8.88 | 8.76 | 8.84 | 8.84 | +0.02 (+0.23%) | 13,903,020 |
| 1 Feb 2023 | CNY | 8.72 | 8.82 | 8.61 | 8.82 | 8.82 | +0.14 (+1.61%) | 16,360,326 |
| 31 Jan 2023 | CNY | 8.57 | 8.75 | 8.53 | 8.68 | 8.68 | +0.1 (+1.17%) | 16,806,500 |
| 30 Jan 2023 | CNY | 8.52 | 8.58 | 8.43 | 8.58 | 8.58 | +0.15 (+1.78%) | 15,024,178 |
| 20 Jan 2023 | CNY | 8.27 | 8.43 | 8.27 | 8.43 | 8.43 | +0.15 (+1.81%) | 9,911,953 |
| 19 Jan 2023 | CNY | 8.23 | 8.28 | 8.18 | 8.28 | 8.28 | +0.05 (+0.61%) | 4,646,926 |
| 18 Jan 2023 | CNY | 8.23 | 8.26 | 8.18 | 8.23 | 8.23 | 0.0 (0.0%) | 5,573,321 |
| 17 Jan 2023 | CNY | 8.22 | 8.25 | 8.17 | 8.23 | 8.23 | -0.03 (-0.36%) | 5,504,589 |
| 16 Jan 2023 | CNY | 8.15 | 8.29 | 8.13 | 8.26 | 8.26 | +0.12 (+1.47%) | 9,922,551 |
| 13 Jan 2023 | CNY | 8.11 | 8.16 | 8.09 | 8.14 | 8.14 | +0.03 (+0.37%) | 6,138,293 |
| 12 Jan 2023 | CNY | 8.1 | 8.14 | 8.02 | 8.11 | 8.11 | +0.01 (+0.12%) | 6,090,998 |
| 11 Jan 2023 | CNY | 8.24 | 8.26 | 8.1 | 8.1 | 8.1 | -0.14 (-1.70%) | 9,342,312 |
| 10 Jan 2023 | CNY | 8.44 | 8.45 | 8.23 | 8.24 | 8.24 | -0.2 (-2.37%) | 10,764,012 |
| 9 Jan 2023 | CNY | 8.42 | 8.46 | 8.39 | 8.44 | 8.44 | +0.02 (+0.24%) | 6,738,523 |
| 6 Jan 2023 | CNY | 8.5 | 8.56 | 8.41 | 8.42 | 8.42 | -0.11 (-1.29%) | 11,178,233 |
| 5 Jan 2023 | CNY | 8.63 | 8.66 | 8.43 | 8.53 | 8.53 | -0.13 (-1.50%) | 15,556,124 |
| 4 Jan 2023 | CNY | 8.7 | 8.75 | 8.58 | 8.66 | 8.66 | -0.04 (-0.46%) | 12,457,750 |
