| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Feb 2023 | CNY | 7.72 | 7.9 | 7.61 | 7.83 | 7.83 | +0.11 (+1.42%) | 1,380,380 |
| 17 Feb 2023 | CNY | 7.69 | 7.78 | 7.63 | 7.72 | 7.72 | +0.1 (+1.31%) | 2,269,324 |
| 16 Feb 2023 | CNY | 7.84 | 7.89 | 7.58 | 7.62 | 7.62 | -0.22 (-2.81%) | 1,527,000 |
| 15 Feb 2023 | CNY | 7.87 | 7.88 | 7.8 | 7.84 | 7.84 | +0.01 (+0.13%) | 976,900 |
| 14 Feb 2023 | CNY | 7.85 | 7.9 | 7.76 | 7.83 | 7.83 | 0.0 (0.0%) | 1,251,156 |
| 13 Feb 2023 | CNY | 7.72 | 7.88 | 7.71 | 7.83 | 7.83 | +0.11 (+1.42%) | 1,678,301 |
| 10 Feb 2023 | CNY | 7.67 | 7.78 | 7.67 | 7.72 | 7.72 | +0.04 (+0.52%) | 1,059,700 |
| 9 Feb 2023 | CNY | 7.66 | 7.76 | 7.6 | 7.68 | 7.68 | 0.0 (0.0%) | 1,360,613 |
| 8 Feb 2023 | CNY | 7.72 | 7.73 | 7.6 | 7.68 | 7.68 | -0.02 (-0.26%) | 1,254,715 |
| 7 Feb 2023 | CNY | 7.58 | 7.74 | 7.58 | 7.7 | 7.7 | -0.01 (-0.13%) | 1,160,700 |
| 6 Feb 2023 | CNY | 7.5 | 7.74 | 7.46 | 7.71 | 7.71 | +0.16 (+2.12%) | 2,732,606 |
| 3 Feb 2023 | CNY | 7.49 | 7.65 | 7.4 | 7.55 | 7.55 | +0.08 (+1.07%) | 2,246,500 |
| 2 Feb 2023 | CNY | 7.58 | 7.58 | 7.4 | 7.47 | 7.47 | -0.04 (-0.53%) | 1,710,232 |
| 1 Feb 2023 | CNY | 7.32 | 7.68 | 7.25 | 7.51 | 7.51 | +0.25 (+3.44%) | 4,368,228 |
| 31 Jan 2023 | CNY | 7.28 | 7.45 | 7.2 | 7.26 | 7.26 | +0.2 (+2.83%) | 5,241,825 |
| 30 Jan 2023 | CNY | 7.01 | 7.1 | 6.98 | 7.06 | 7.06 | +0.08 (+1.15%) | 2,000,000 |
| 20 Jan 2023 | CNY | 6.99 | 7.02 | 6.97 | 6.98 | 6.98 | -0.01 (-0.14%) | 708,600 |
| 19 Jan 2023 | CNY | 6.94 | 6.99 | 6.88 | 6.99 | 6.99 | +0.05 (+0.72%) | 771,929 |
| 18 Jan 2023 | CNY | 6.92 | 6.97 | 6.86 | 6.94 | 6.94 | -0.01 (-0.14%) | 639,929 |
| 17 Jan 2023 | CNY | 6.91 | 6.95 | 6.86 | 6.95 | 6.95 | +0.04 (+0.58%) | 819,133 |
| 16 Jan 2023 | CNY | 6.89 | 6.95 | 6.88 | 6.91 | 6.91 | +0.01 (+0.14%) | 847,100 |
| 13 Jan 2023 | CNY | 6.81 | 6.91 | 6.77 | 6.9 | 6.9 | +0.13 (+1.92%) | 765,999 |
| 12 Jan 2023 | CNY | 6.79 | 6.8 | 6.71 | 6.77 | 6.77 | -0.01 (-0.15%) | 641,100 |
| 11 Jan 2023 | CNY | 6.84 | 6.84 | 6.76 | 6.78 | 6.78 | -0.02 (-0.29%) | 472,500 |
| 10 Jan 2023 | CNY | 6.9 | 6.93 | 6.8 | 6.8 | 6.8 | -0.1 (-1.45%) | 784,130 |
| 9 Jan 2023 | CNY | 6.96 | 6.97 | 6.89 | 6.9 | 6.9 | -0.04 (-0.58%) | 679,999 |
| 6 Jan 2023 | CNY | 6.97 | 6.98 | 6.92 | 6.94 | 6.94 | -0.02 (-0.29%) | 574,900 |
| 5 Jan 2023 | CNY | 6.96 | 6.98 | 6.89 | 6.96 | 6.96 | 0.0 (0.0%) | 802,701 |
| 4 Jan 2023 | CNY | 6.88 | 7.02 | 6.88 | 6.96 | 6.96 | +0.04 (+0.58%) | 876,829 |
| 3 Jan 2023 | CNY | 6.86 | 6.95 | 6.83 | 6.92 | 6.92 | 0.0 (0.0%) | 1,134,201 |
