| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Feb 2023 | CNY | 7.05 | 7.05 | 6.99 | 7 | 7 | -0.04 (-0.57%) | 12,841,247 |
| 14 Feb 2023 | CNY | 7.04 | 7.06 | 6.99 | 7.04 | 7.04 | +0.02 (+0.28%) | 15,443,608 |
| 13 Feb 2023 | CNY | 7.01 | 7.03 | 6.97 | 7.02 | 7.02 | +0.01 (+0.14%) | 14,744,877 |
| 10 Feb 2023 | CNY | 7.02 | 7.04 | 6.98 | 7.01 | 7.01 | -0.03 (-0.43%) | 11,095,897 |
| 9 Feb 2023 | CNY | 6.97 | 7.04 | 6.97 | 7.04 | 7.04 | +0.05 (+0.72%) | 12,209,462 |
| 8 Feb 2023 | CNY | 7.05 | 7.07 | 6.98 | 6.99 | 6.99 | -0.06 (-0.85%) | 11,954,209 |
| 7 Feb 2023 | CNY | 7.03 | 7.09 | 7.01 | 7.05 | 7.05 | +0.02 (+0.28%) | 13,384,460 |
| 6 Feb 2023 | CNY | 7 | 7.04 | 6.97 | 7.03 | 7.03 | 0.0 (0.0%) | 11,691,976 |
| 3 Feb 2023 | CNY | 7.11 | 7.11 | 6.98 | 7.03 | 7.03 | -0.07 (-0.99%) | 18,284,000 |
| 2 Feb 2023 | CNY | 7.1 | 7.14 | 7.04 | 7.1 | 7.1 | 0.0 (0.0%) | 19,717,310 |
| 1 Feb 2023 | CNY | 7.06 | 7.1 | 7.03 | 7.1 | 7.1 | +0.05 (+0.71%) | 18,578,677 |
| 31 Jan 2023 | CNY | 7.03 | 7.08 | 7.01 | 7.05 | 7.05 | +0.01 (+0.14%) | 15,045,673 |
| 30 Jan 2023 | CNY | 7.1 | 7.16 | 7.02 | 7.04 | 7.04 | -0.01 (-0.14%) | 28,933,527 |
| 20 Jan 2023 | CNY | 7 | 7.06 | 6.94 | 7.05 | 7.05 | +0.15 (+2.17%) | 26,695,547 |
| 19 Jan 2023 | CNY | 6.9 | 6.95 | 6.85 | 6.9 | 6.9 | +0.02 (+0.29%) | 14,604,134 |
| 18 Jan 2023 | CNY | 6.84 | 6.92 | 6.83 | 6.88 | 6.88 | +0.04 (+0.58%) | 14,687,403 |
| 17 Jan 2023 | CNY | 6.87 | 6.88 | 6.81 | 6.84 | 6.84 | -0.03 (-0.44%) | 7,857,868 |
| 16 Jan 2023 | CNY | 6.84 | 6.89 | 6.81 | 6.87 | 6.87 | +0.03 (+0.44%) | 16,009,200 |
| 13 Jan 2023 | CNY | 6.87 | 6.92 | 6.8 | 6.84 | 6.84 | 0.0 (0.0%) | 13,291,769 |
| 12 Jan 2023 | CNY | 6.87 | 6.89 | 6.81 | 6.84 | 6.84 | -0.07 (-1.01%) | 16,970,500 |
| 11 Jan 2023 | CNY | 6.77 | 6.94 | 6.74 | 6.91 | 6.91 | +0.17 (+2.52%) | 29,336,839 |
| 10 Jan 2023 | CNY | 6.82 | 6.84 | 6.73 | 6.74 | 6.74 | -0.07 (-1.03%) | 11,198,468 |
| 9 Jan 2023 | CNY | 6.8 | 6.84 | 6.75 | 6.81 | 6.81 | +0.05 (+0.74%) | 13,772,430 |
| 6 Jan 2023 | CNY | 6.74 | 6.78 | 6.73 | 6.76 | 6.76 | +0.03 (+0.45%) | 11,949,829 |
| 5 Jan 2023 | CNY | 6.71 | 6.74 | 6.67 | 6.73 | 6.73 | +0.03 (+0.45%) | 10,804,822 |
| 4 Jan 2023 | CNY | 6.75 | 6.78 | 6.66 | 6.7 | 6.7 | -0.06 (-0.89%) | 14,037,876 |
| 3 Jan 2023 | CNY | 6.72 | 6.77 | 6.68 | 6.76 | 6.76 | +0.04 (+0.60%) | 10,902,122 |
| 30 Dec 2022 | CNY | 6.73 | 6.75 | 6.67 | 6.72 | 6.72 | +0.02 (+0.30%) | 6,299,441 |
| 29 Dec 2022 | CNY | 6.8 | 6.8 | 6.7 | 6.7 | 6.7 | -0.12 (-1.76%) | 10,477,256 |
| 28 Dec 2022 | CNY | 6.77 | 6.84 | 6.74 | 6.82 | 6.82 | 0.0 (0.0%) | 10,852,524 |
