| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Feb 2023 | CNY | 7.5 | 7.81 | 7.49 | 7.7 | 7.7 | +0.19 (+2.53%) | 111,993,585 |
| 21 Feb 2023 | CNY | 7.38 | 7.6 | 7.37 | 7.51 | 7.51 | +0.11 (+1.49%) | 46,274,887 |
| 20 Feb 2023 | CNY | 7.4 | 7.42 | 7.25 | 7.4 | 7.4 | 0.0 (0.0%) | 38,234,015 |
| 17 Feb 2023 | CNY | 7.39 | 7.48 | 7.28 | 7.4 | 7.4 | +0.04 (+0.54%) | 44,754,939 |
| 16 Feb 2023 | CNY | 7.61 | 7.62 | 7.29 | 7.36 | 7.36 | -0.26 (-3.41%) | 58,190,764 |
| 15 Feb 2023 | CNY | 7.5 | 7.66 | 7.49 | 7.62 | 7.62 | +0.09 (+1.20%) | 37,717,838 |
| 14 Feb 2023 | CNY | 7.61 | 7.61 | 7.49 | 7.53 | 7.53 | -0.09 (-1.18%) | 38,766,763 |
| 13 Feb 2023 | CNY | 7.38 | 7.7 | 7.38 | 7.62 | 7.62 | +0.24 (+3.25%) | 72,825,742 |
| 10 Feb 2023 | CNY | 7.37 | 7.49 | 7.33 | 7.38 | 7.38 | +0.01 (+0.14%) | 30,210,936 |
| 9 Feb 2023 | CNY | 7.22 | 7.39 | 7.21 | 7.37 | 7.37 | +0.14 (+1.94%) | 29,786,926 |
| 8 Feb 2023 | CNY | 7.42 | 7.42 | 7.23 | 7.23 | 7.23 | -0.17 (-2.30%) | 32,679,310 |
| 7 Feb 2023 | CNY | 7.37 | 7.41 | 7.33 | 7.4 | 7.4 | +0.01 (+0.14%) | 25,488,308 |
| 6 Feb 2023 | CNY | 7.38 | 7.5 | 7.36 | 7.39 | 7.39 | -0.01 (-0.14%) | 31,555,760 |
| 3 Feb 2023 | CNY | 7.37 | 7.44 | 7.29 | 7.4 | 7.4 | +0.01 (+0.14%) | 39,101,770 |
| 2 Feb 2023 | CNY | 7.57 | 7.57 | 7.37 | 7.39 | 7.39 | -0.16 (-2.12%) | 53,071,773 |
| 1 Feb 2023 | CNY | 7.47 | 7.63 | 7.44 | 7.55 | 7.55 | +0.06 (+0.80%) | 62,855,700 |
| 31 Jan 2023 | CNY | 7.34 | 7.52 | 7.33 | 7.49 | 7.49 | +0.12 (+1.63%) | 77,539,449 |
| 30 Jan 2023 | CNY | 7.09 | 7.53 | 7.07 | 7.37 | 7.37 | +0.36 (+5.14%) | 106,265,433 |
| 20 Jan 2023 | CNY | 6.96 | 7.03 | 6.95 | 7.01 | 7.01 | +0.05 (+0.72%) | 26,417,046 |
| 19 Jan 2023 | CNY | 6.91 | 6.96 | 6.88 | 6.96 | 6.96 | +0.03 (+0.43%) | 22,315,848 |
| 18 Jan 2023 | CNY | 6.87 | 6.95 | 6.83 | 6.93 | 6.93 | +0.06 (+0.87%) | 19,790,259 |
| 17 Jan 2023 | CNY | 6.86 | 6.92 | 6.83 | 6.87 | 6.87 | +0.02 (+0.29%) | 21,544,585 |
| 16 Jan 2023 | CNY | 6.76 | 6.9 | 6.76 | 6.85 | 6.85 | +0.08 (+1.18%) | 28,718,280 |
| 13 Jan 2023 | CNY | 6.8 | 6.84 | 6.73 | 6.77 | 6.77 | +0.01 (+0.15%) | 19,067,199 |
| 12 Jan 2023 | CNY | 6.84 | 6.87 | 6.7 | 6.76 | 6.76 | +0.02 (+0.30%) | 24,055,622 |
| 11 Jan 2023 | CNY | 6.79 | 6.82 | 6.72 | 6.74 | 6.74 | -0.04 (-0.59%) | 21,056,428 |
| 10 Jan 2023 | CNY | 6.8 | 6.86 | 6.73 | 6.78 | 6.78 | -0.03 (-0.44%) | 26,898,800 |
| 9 Jan 2023 | CNY | 6.95 | 6.95 | 6.79 | 6.81 | 6.81 | -0.1 (-1.45%) | 28,518,507 |
| 6 Jan 2023 | CNY | 6.96 | 6.99 | 6.9 | 6.91 | 6.91 | -0.07 (-1.00%) | 28,642,051 |
| 5 Jan 2023 | CNY | 6.99 | 7.03 | 6.94 | 6.98 | 6.98 | 0.0 (0.0%) | 25,490,543 |
