| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Feb 2023 | CNY | 8.39 | 8.41 | 8.13 | 8.16 | 8.16 | -0.27 (-3.20%) | 23,289,593 |
| 21 Feb 2023 | CNY | 8.42 | 8.47 | 8.27 | 8.43 | 8.43 | -0.01 (-0.12%) | 21,011,996 |
| 20 Feb 2023 | CNY | 8.29 | 8.55 | 8.08 | 8.44 | 8.44 | +0.08 (+0.96%) | 30,193,124 |
| 17 Feb 2023 | CNY | 8 | 8.44 | 7.9 | 8.36 | 8.36 | +0.18 (+2.20%) | 31,719,296 |
| 16 Feb 2023 | CNY | 7.82 | 8.35 | 7.72 | 8.18 | 8.18 | +0.36 (+4.60%) | 37,580,802 |
| 15 Feb 2023 | CNY | 7.4 | 7.9 | 7.35 | 7.82 | 7.82 | +0.42 (+5.68%) | 27,132,571 |
| 14 Feb 2023 | CNY | 7.34 | 7.42 | 7.29 | 7.4 | 7.4 | +0.06 (+0.82%) | 11,990,890 |
| 13 Feb 2023 | CNY | 7.15 | 7.64 | 7.14 | 7.34 | 7.34 | +0.21 (+2.95%) | 21,723,592 |
| 10 Feb 2023 | CNY | 7.1 | 7.16 | 7.03 | 7.13 | 7.13 | +0.03 (+0.42%) | 10,639,643 |
| 9 Feb 2023 | CNY | 7.01 | 7.14 | 6.98 | 7.1 | 7.1 | +0.09 (+1.28%) | 12,165,185 |
| 8 Feb 2023 | CNY | 7 | 7.22 | 6.93 | 7.01 | 7.01 | +0.01 (+0.14%) | 16,413,114 |
| 7 Feb 2023 | CNY | 6.76 | 7.04 | 6.7 | 7 | 7 | +0.27 (+4.01%) | 15,674,708 |
| 6 Feb 2023 | CNY | 6.78 | 6.82 | 6.68 | 6.73 | 6.73 | -0.05 (-0.74%) | 6,755,586 |
| 3 Feb 2023 | CNY | 6.81 | 6.83 | 6.68 | 6.78 | 6.78 | -0.02 (-0.29%) | 5,841,700 |
| 2 Feb 2023 | CNY | 6.83 | 6.86 | 6.77 | 6.8 | 6.8 | -0.01 (-0.15%) | 6,600,149 |
| 1 Feb 2023 | CNY | 6.82 | 6.85 | 6.75 | 6.81 | 6.81 | -0.02 (-0.29%) | 9,151,027 |
| 31 Jan 2023 | CNY | 6.79 | 6.83 | 6.72 | 6.83 | 6.83 | +0.03 (+0.44%) | 8,079,595 |
| 30 Jan 2023 | CNY | 6.7 | 6.85 | 6.62 | 6.8 | 6.8 | +0.17 (+2.56%) | 10,200,989 |
| 20 Jan 2023 | CNY | 6.54 | 6.69 | 6.52 | 6.63 | 6.63 | +0.09 (+1.38%) | 8,294,510 |
| 19 Jan 2023 | CNY | 6.62 | 6.64 | 6.52 | 6.54 | 6.54 | -0.1 (-1.51%) | 6,378,460 |
| 18 Jan 2023 | CNY | 6.67 | 6.69 | 6.6 | 6.64 | 6.64 | +0.01 (+0.15%) | 7,449,001 |
| 17 Jan 2023 | CNY | 6.61 | 6.82 | 6.58 | 6.63 | 6.63 | +0.05 (+0.76%) | 10,214,500 |
| 16 Jan 2023 | CNY | 6.65 | 6.65 | 6.53 | 6.58 | 6.58 | -0.02 (-0.30%) | 8,932,961 |
| 13 Jan 2023 | CNY | 6.59 | 6.63 | 6.53 | 6.6 | 6.6 | +0.02 (+0.30%) | 5,410,700 |
| 12 Jan 2023 | CNY | 6.62 | 6.64 | 6.53 | 6.58 | 6.58 | -0.05 (-0.75%) | 5,527,206 |
| 11 Jan 2023 | CNY | 6.62 | 6.68 | 6.58 | 6.63 | 6.63 | +0.01 (+0.15%) | 5,459,860 |
| 10 Jan 2023 | CNY | 6.68 | 6.68 | 6.57 | 6.62 | 6.62 | -0.04 (-0.60%) | 6,682,100 |
| 9 Jan 2023 | CNY | 6.77 | 6.85 | 6.65 | 6.66 | 6.66 | -0.13 (-1.91%) | 9,366,200 |
| 6 Jan 2023 | CNY | 6.81 | 6.92 | 6.75 | 6.79 | 6.79 | -0.01 (-0.15%) | 7,349,810 |
| 5 Jan 2023 | CNY | 6.92 | 6.94 | 6.77 | 6.8 | 6.8 | -0.12 (-1.73%) | 9,212,650 |
