| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Feb 2023 | CNY | 7.2 | 7.69 | 7.17 | 7.63 | 7.63 | +0.43 (+5.97%) | 93,665,916 |
| 14 Feb 2023 | CNY | 7.15 | 7.38 | 7.06 | 7.2 | 7.2 | +0.04 (+0.56%) | 48,120,695 |
| 13 Feb 2023 | CNY | 6.98 | 7.16 | 6.93 | 7.16 | 7.16 | +0.18 (+2.58%) | 32,103,318 |
| 10 Feb 2023 | CNY | 7.08 | 7.16 | 6.92 | 6.98 | 6.98 | -0.12 (-1.69%) | 31,788,110 |
| 9 Feb 2023 | CNY | 6.85 | 7.17 | 6.84 | 7.1 | 7.1 | +0.19 (+2.75%) | 31,287,026 |
| 8 Feb 2023 | CNY | 7 | 7.04 | 6.85 | 6.91 | 6.91 | -0.16 (-2.26%) | 27,957,522 |
| 7 Feb 2023 | CNY | 6.95 | 7.15 | 6.85 | 7.07 | 7.07 | +0.06 (+0.86%) | 38,819,152 |
| 6 Feb 2023 | CNY | 6.9 | 7.1 | 6.8 | 7.01 | 7.01 | +0.15 (+2.19%) | 41,442,862 |
| 3 Feb 2023 | CNY | 6.73 | 6.87 | 6.72 | 6.86 | 6.86 | +0.1 (+1.48%) | 22,322,579 |
| 2 Feb 2023 | CNY | 6.8 | 6.88 | 6.74 | 6.76 | 6.76 | -0.03 (-0.44%) | 23,266,308 |
| 1 Feb 2023 | CNY | 6.6 | 6.8 | 6.59 | 6.79 | 6.79 | +0.18 (+2.72%) | 20,049,705 |
| 31 Jan 2023 | CNY | 6.64 | 6.68 | 6.58 | 6.61 | 6.61 | -0.06 (-0.90%) | 14,372,344 |
| 30 Jan 2023 | CNY | 6.59 | 6.74 | 6.56 | 6.67 | 6.67 | +0.16 (+2.46%) | 29,707,789 |
| 20 Jan 2023 | CNY | 6.47 | 6.56 | 6.41 | 6.51 | 6.51 | +0.1 (+1.56%) | 19,797,410 |
| 19 Jan 2023 | CNY | 6.3 | 6.45 | 6.29 | 6.41 | 6.41 | +0.08 (+1.26%) | 12,966,096 |
| 18 Jan 2023 | CNY | 6.24 | 6.36 | 6.18 | 6.33 | 6.33 | +0.11 (+1.77%) | 14,340,322 |
| 17 Jan 2023 | CNY | 6.24 | 6.34 | 6.19 | 6.22 | 6.22 | -0.03 (-0.48%) | 8,989,101 |
| 16 Jan 2023 | CNY | 6.18 | 6.3 | 6.16 | 6.25 | 6.25 | +0.1 (+1.63%) | 11,326,673 |
| 13 Jan 2023 | CNY | 6.12 | 6.17 | 6.06 | 6.15 | 6.15 | +0.01 (+0.16%) | 8,905,448 |
| 12 Jan 2023 | CNY | 6.14 | 6.18 | 6.06 | 6.14 | 6.14 | +0.04 (+0.66%) | 8,553,400 |
| 11 Jan 2023 | CNY | 6.2 | 6.23 | 6.09 | 6.1 | 6.1 | -0.06 (-0.97%) | 9,773,840 |
| 10 Jan 2023 | CNY | 6.16 | 6.23 | 6.11 | 6.16 | 6.16 | -0.02 (-0.32%) | 8,210,015 |
| 9 Jan 2023 | CNY | 6.19 | 6.3 | 6.17 | 6.18 | 6.18 | +0.02 (+0.32%) | 11,498,100 |
| 6 Jan 2023 | CNY | 6.29 | 6.3 | 6.15 | 6.16 | 6.16 | -0.1 (-1.60%) | 12,444,047 |
| 5 Jan 2023 | CNY | 6.28 | 6.35 | 6.22 | 6.26 | 6.26 | +0.01 (+0.16%) | 19,360,336 |
| 4 Jan 2023 | CNY | 6.1 | 6.25 | 6.07 | 6.25 | 6.25 | +0.14 (+2.29%) | 21,931,971 |
| 3 Jan 2023 | CNY | 5.85 | 6.11 | 5.82 | 6.11 | 6.11 | +0.26 (+4.44%) | 17,244,664 |
| 30 Dec 2022 | CNY | 5.76 | 5.85 | 5.7 | 5.85 | 5.85 | +0.11 (+1.92%) | 8,812,900 |
| 29 Dec 2022 | CNY | 5.62 | 5.83 | 5.62 | 5.74 | 5.74 | +0.08 (+1.41%) | 12,623,503 |
| 28 Dec 2022 | CNY | 5.75 | 5.78 | 5.62 | 5.66 | 5.66 | -0.13 (-2.25%) | 11,783,000 |
