| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Feb 2023 | CNY | 8.68 | 8.72 | 8.57 | 8.7 | 8.7 | +0.06 (+0.69%) | 13,629,016 |
| 13 Feb 2023 | CNY | 8.53 | 8.68 | 8.52 | 8.64 | 8.64 | +0.18 (+2.13%) | 15,802,745 |
| 10 Feb 2023 | CNY | 8.5 | 8.53 | 8.42 | 8.46 | 8.46 | -0.03 (-0.35%) | 8,770,591 |
| 9 Feb 2023 | CNY | 8.32 | 8.5 | 8.3 | 8.49 | 8.49 | +0.15 (+1.80%) | 14,356,115 |
| 8 Feb 2023 | CNY | 8.33 | 8.44 | 8.32 | 8.34 | 8.34 | 0.0 (0.0%) | 9,295,024 |
| 7 Feb 2023 | CNY | 8.36 | 8.36 | 8.29 | 8.34 | 8.34 | +0.02 (+0.24%) | 6,082,336 |
| 6 Feb 2023 | CNY | 8.32 | 8.39 | 8.28 | 8.32 | 8.32 | -0.07 (-0.83%) | 7,320,957 |
| 3 Feb 2023 | CNY | 8.45 | 8.46 | 8.29 | 8.39 | 8.39 | -0.04 (-0.47%) | 10,017,800 |
| 2 Feb 2023 | CNY | 8.51 | 8.52 | 8.43 | 8.43 | 8.43 | -0.08 (-0.94%) | 10,671,976 |
| 1 Feb 2023 | CNY | 8.5 | 8.55 | 8.44 | 8.51 | 8.51 | +0.04 (+0.47%) | 11,592,660 |
| 31 Jan 2023 | CNY | 8.44 | 8.48 | 8.37 | 8.47 | 8.47 | +0.04 (+0.47%) | 9,891,301 |
| 30 Jan 2023 | CNY | 8.35 | 8.57 | 8.33 | 8.43 | 8.43 | +0.16 (+1.93%) | 19,599,061 |
| 20 Jan 2023 | CNY | 8.18 | 8.28 | 8.14 | 8.27 | 8.27 | +0.13 (+1.60%) | 9,928,774 |
| 19 Jan 2023 | CNY | 8.12 | 8.16 | 8.06 | 8.14 | 8.14 | +0.03 (+0.37%) | 8,857,557 |
| 18 Jan 2023 | CNY | 8.11 | 8.32 | 8.05 | 8.11 | 8.11 | +0.04 (+0.50%) | 12,678,445 |
| 17 Jan 2023 | CNY | 8.11 | 8.12 | 8.02 | 8.07 | 8.07 | -0.04 (-0.49%) | 8,416,114 |
| 16 Jan 2023 | CNY | 7.89 | 8.14 | 7.88 | 8.11 | 8.11 | +0.2 (+2.53%) | 17,501,312 |
| 13 Jan 2023 | CNY | 7.9 | 8.01 | 7.88 | 7.91 | 7.91 | +0.03 (+0.38%) | 9,235,246 |
| 12 Jan 2023 | CNY | 7.89 | 7.92 | 7.82 | 7.88 | 7.88 | 0.0 (0.0%) | 7,279,026 |
| 11 Jan 2023 | CNY | 8 | 8.01 | 7.87 | 7.88 | 7.88 | -0.12 (-1.50%) | 11,340,771 |
| 10 Jan 2023 | CNY | 8.07 | 8.09 | 7.96 | 8 | 8 | -0.05 (-0.62%) | 14,846,444 |
| 9 Jan 2023 | CNY | 8.05 | 8.15 | 8.02 | 8.05 | 8.05 | +0.03 (+0.37%) | 17,357,030 |
| 6 Jan 2023 | CNY | 8.13 | 8.22 | 7.98 | 8.02 | 8.02 | -0.03 (-0.37%) | 20,770,926 |
| 5 Jan 2023 | CNY | 8.08 | 8.11 | 8 | 8.05 | 8.05 | -0.02 (-0.25%) | 11,041,097 |
| 4 Jan 2023 | CNY | 8.07 | 8.17 | 8.02 | 8.07 | 8.07 | -0.04 (-0.49%) | 7,374,839 |
| 3 Jan 2023 | CNY | 8.02 | 8.14 | 7.95 | 8.11 | 8.11 | +0.1 (+1.25%) | 12,607,104 |
| 30 Dec 2022 | CNY | 8.06 | 8.08 | 7.94 | 8.01 | 8.01 | 0.0 (0.0%) | 8,007,582 |
| 29 Dec 2022 | CNY | 8.02 | 8.13 | 8.01 | 8.01 | 8.01 | -0.05 (-0.62%) | 6,139,131 |
| 28 Dec 2022 | CNY | 8.18 | 8.18 | 7.98 | 8.06 | 8.06 | -0.13 (-1.59%) | 7,129,603 |
| 27 Dec 2022 | CNY | 8.06 | 8.19 | 8.03 | 8.19 | 8.19 | +0.16 (+1.99%) | 6,666,936 |
