| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Feb 2023 | CNY | 9.77 | 10.66 | 9.74 | 10.27 | 10.27 | +0.54 (+5.55%) | 50,915,080 |
| 22 Feb 2023 | CNY | 9.61 | 9.98 | 9.48 | 9.73 | 9.73 | +0.13 (+1.35%) | 26,188,359 |
| 21 Feb 2023 | CNY | 9.4 | 9.99 | 9.31 | 9.6 | 9.6 | +0.25 (+2.67%) | 42,458,240 |
| 20 Feb 2023 | CNY | 8.84 | 9.55 | 8.77 | 9.35 | 9.35 | +0.52 (+5.89%) | 51,650,521 |
| 17 Feb 2023 | CNY | 8.69 | 8.84 | 8.57 | 8.83 | 8.83 | +0.2 (+2.32%) | 15,499,868 |
| 16 Feb 2023 | CNY | 8.78 | 9.07 | 8.58 | 8.63 | 8.63 | -0.17 (-1.93%) | 15,073,360 |
| 15 Feb 2023 | CNY | 9.05 | 9.07 | 8.75 | 8.8 | 8.8 | -0.21 (-2.33%) | 12,876,686 |
| 14 Feb 2023 | CNY | 9.05 | 9.17 | 8.89 | 9.01 | 9.01 | +0.06 (+0.67%) | 13,789,256 |
| 13 Feb 2023 | CNY | 8.79 | 9.18 | 8.75 | 8.95 | 8.95 | +0.17 (+1.94%) | 17,910,029 |
| 10 Feb 2023 | CNY | 8.75 | 8.95 | 8.68 | 8.78 | 8.78 | -0.01 (-0.11%) | 16,185,165 |
| 9 Feb 2023 | CNY | 8.42 | 8.98 | 8.36 | 8.79 | 8.79 | +0.39 (+4.64%) | 22,585,085 |
| 8 Feb 2023 | CNY | 8.65 | 8.65 | 8.27 | 8.4 | 8.4 | +0.02 (+0.24%) | 17,113,991 |
| 7 Feb 2023 | CNY | 8.33 | 8.38 | 8.28 | 8.38 | 8.38 | +0.05 (+0.60%) | 6,179,940 |
| 6 Feb 2023 | CNY | 8.43 | 8.44 | 8.29 | 8.33 | 8.33 | -0.12 (-1.42%) | 7,657,010 |
| 3 Feb 2023 | CNY | 8.49 | 8.51 | 8.34 | 8.45 | 8.45 | -0.08 (-0.94%) | 7,197,289 |
| 2 Feb 2023 | CNY | 8.53 | 8.58 | 8.48 | 8.53 | 8.53 | -0.03 (-0.35%) | 7,319,334 |
| 1 Feb 2023 | CNY | 8.46 | 8.58 | 8.45 | 8.56 | 8.56 | +0.09 (+1.06%) | 9,643,590 |
| 31 Jan 2023 | CNY | 8.41 | 8.52 | 8.39 | 8.47 | 8.47 | +0.03 (+0.36%) | 9,647,970 |
| 30 Jan 2023 | CNY | 8.4 | 8.56 | 8.36 | 8.44 | 8.44 | +0.08 (+0.96%) | 10,300,463 |
| 20 Jan 2023 | CNY | 8.35 | 8.39 | 8.32 | 8.36 | 8.36 | +0.01 (+0.12%) | 6,327,647 |
| 19 Jan 2023 | CNY | 8.36 | 8.4 | 8.31 | 8.35 | 8.35 | 0.0 (0.0%) | 5,321,451 |
| 18 Jan 2023 | CNY | 8.37 | 8.4 | 8.28 | 8.35 | 8.35 | -0.01 (-0.12%) | 5,662,541 |
| 17 Jan 2023 | CNY | 8.16 | 8.47 | 8.16 | 8.36 | 8.36 | +0.17 (+2.08%) | 10,693,379 |
| 16 Jan 2023 | CNY | 8.19 | 8.24 | 8.12 | 8.19 | 8.19 | +0.02 (+0.24%) | 8,024,030 |
| 13 Jan 2023 | CNY | 8.28 | 8.35 | 8.11 | 8.17 | 8.17 | -0.13 (-1.57%) | 10,133,790 |
| 12 Jan 2023 | CNY | 8.34 | 8.48 | 8.26 | 8.3 | 8.3 | -0.02 (-0.24%) | 9,128,083 |
| 11 Jan 2023 | CNY | 8.24 | 8.5 | 8.16 | 8.32 | 8.32 | +0.09 (+1.09%) | 16,190,652 |
| 10 Jan 2023 | CNY | 8.55 | 8.58 | 8.19 | 8.23 | 8.23 | -0.18 (-2.14%) | 17,844,973 |
| 9 Jan 2023 | CNY | 8.28 | 8.83 | 8.28 | 8.41 | 8.41 | +0.22 (+2.69%) | 30,841,411 |
| 6 Jan 2023 | CNY | 7.82 | 8.33 | 7.81 | 8.19 | 8.19 | +0.59 (+7.76%) | 31,486,459 |
