| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Feb 2023 | CNY | 9.49 | 9.65 | 9.46 | 9.61 | 9.61 | +0.11 (+1.16%) | 16,564,110 |
| 21 Feb 2023 | CNY | 9.47 | 9.6 | 9.41 | 9.5 | 9.5 | +0.11 (+1.17%) | 15,994,251 |
| 20 Feb 2023 | CNY | 9.35 | 9.42 | 9.26 | 9.39 | 9.39 | +0.02 (+0.21%) | 17,855,953 |
| 17 Feb 2023 | CNY | 9.18 | 9.49 | 9.15 | 9.37 | 9.37 | +0.17 (+1.85%) | 19,277,367 |
| 16 Feb 2023 | CNY | 9.43 | 9.45 | 9.1 | 9.2 | 9.2 | -0.25 (-2.65%) | 19,237,245 |
| 15 Feb 2023 | CNY | 9.47 | 9.54 | 9.38 | 9.45 | 9.45 | +0.15 (+1.61%) | 21,666,852 |
| 14 Feb 2023 | CNY | 9.35 | 9.37 | 9.28 | 9.3 | 9.3 | -0.08 (-0.85%) | 11,093,943 |
| 13 Feb 2023 | CNY | 9.3 | 9.44 | 9.26 | 9.38 | 9.38 | +0.11 (+1.19%) | 17,651,911 |
| 10 Feb 2023 | CNY | 9.11 | 9.46 | 9.1 | 9.27 | 9.27 | +0.14 (+1.53%) | 22,989,444 |
| 9 Feb 2023 | CNY | 8.97 | 9.16 | 8.96 | 9.13 | 9.13 | +0.11 (+1.22%) | 11,144,977 |
| 8 Feb 2023 | CNY | 9.05 | 9.09 | 8.98 | 9.02 | 9.02 | 0.0 (0.0%) | 10,244,258 |
| 7 Feb 2023 | CNY | 9.01 | 9.03 | 8.96 | 9.02 | 9.02 | +0.01 (+0.11%) | 6,731,494 |
| 6 Feb 2023 | CNY | 9.01 | 9.12 | 8.99 | 9.01 | 9.01 | 0.0 (0.0%) | 9,709,408 |
| 3 Feb 2023 | CNY | 9.05 | 9.06 | 8.91 | 9.01 | 9.01 | -0.03 (-0.33%) | 11,404,494 |
| 2 Feb 2023 | CNY | 9.21 | 9.23 | 9.02 | 9.04 | 9.04 | -0.14 (-1.53%) | 14,771,184 |
| 1 Feb 2023 | CNY | 9.13 | 9.23 | 9.1 | 9.18 | 9.18 | +0.03 (+0.33%) | 18,470,410 |
| 31 Jan 2023 | CNY | 9.02 | 9.19 | 9 | 9.15 | 9.15 | +0.12 (+1.33%) | 21,886,594 |
| 30 Jan 2023 | CNY | 8.86 | 9.3 | 8.8 | 9.03 | 9.03 | +0.44 (+5.12%) | 36,108,353 |
| 20 Jan 2023 | CNY | 8.53 | 8.59 | 8.52 | 8.59 | 8.59 | +0.09 (+1.06%) | 7,419,602 |
| 19 Jan 2023 | CNY | 8.38 | 8.5 | 8.36 | 8.5 | 8.5 | +0.1 (+1.19%) | 6,052,400 |
| 18 Jan 2023 | CNY | 8.39 | 8.44 | 8.34 | 8.4 | 8.4 | +0.03 (+0.36%) | 4,737,900 |
| 17 Jan 2023 | CNY | 8.35 | 8.41 | 8.33 | 8.37 | 8.37 | 0.0 (0.0%) | 6,957,523 |
| 16 Jan 2023 | CNY | 8.26 | 8.4 | 8.15 | 8.37 | 8.37 | +0.11 (+1.33%) | 10,922,896 |
| 13 Jan 2023 | CNY | 8.22 | 8.32 | 8.18 | 8.26 | 8.26 | +0.05 (+0.61%) | 6,398,397 |
| 12 Jan 2023 | CNY | 8.27 | 8.41 | 8.15 | 8.21 | 8.21 | -0.05 (-0.61%) | 8,807,201 |
| 11 Jan 2023 | CNY | 8.29 | 8.41 | 8.24 | 8.26 | 8.26 | -0.01 (-0.12%) | 8,356,188 |
| 10 Jan 2023 | CNY | 8.41 | 8.43 | 8.24 | 8.27 | 8.27 | -0.13 (-1.55%) | 9,478,680 |
| 9 Jan 2023 | CNY | 8.48 | 8.51 | 8.38 | 8.4 | 8.4 | -0.08 (-0.94%) | 6,997,631 |
| 6 Jan 2023 | CNY | 8.46 | 8.53 | 8.43 | 8.48 | 8.48 | +0.05 (+0.59%) | 7,557,255 |
| 5 Jan 2023 | CNY | 8.42 | 8.47 | 8.39 | 8.43 | 8.43 | 0.0 (0.0%) | 5,591,416 |
