| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Feb 2023 | CNY | 8.77 | 8.78 | 8.42 | 8.47 | 8.47 | -0.14 (-1.63%) | 20,008,399 |
| 13 Feb 2023 | CNY | 7.96 | 8.67 | 7.96 | 8.61 | 8.61 | +0.66 (+8.30%) | 32,237,882 |
| 10 Feb 2023 | CNY | 7.79 | 7.96 | 7.75 | 7.95 | 7.95 | +0.16 (+2.05%) | 8,099,345 |
| 9 Feb 2023 | CNY | 7.8 | 7.82 | 7.7 | 7.79 | 7.79 | +0.04 (+0.52%) | 4,362,175 |
| 8 Feb 2023 | CNY | 7.75 | 7.94 | 7.67 | 7.75 | 7.75 | +0.05 (+0.65%) | 6,477,470 |
| 7 Feb 2023 | CNY | 7.72 | 7.8 | 7.65 | 7.7 | 7.7 | 0.0 (0.0%) | 5,709,825 |
| 6 Feb 2023 | CNY | 7.54 | 7.73 | 7.47 | 7.7 | 7.7 | +0.14 (+1.85%) | 6,826,441 |
| 3 Feb 2023 | CNY | 7.8 | 7.8 | 7.47 | 7.56 | 7.56 | -0.24 (-3.08%) | 11,077,800 |
| 2 Feb 2023 | CNY | 7.66 | 7.82 | 7.59 | 7.8 | 7.8 | +0.17 (+2.23%) | 7,101,003 |
| 1 Feb 2023 | CNY | 7.41 | 7.7 | 7.39 | 7.63 | 7.63 | +0.22 (+2.97%) | 8,548,588 |
| 31 Jan 2023 | CNY | 7.34 | 7.42 | 7.28 | 7.41 | 7.41 | +0.07 (+0.95%) | 5,393,421 |
| 30 Jan 2023 | CNY | 7.3 | 7.45 | 7.25 | 7.34 | 7.34 | +0.15 (+2.09%) | 8,386,629 |
| 20 Jan 2023 | CNY | 7.12 | 7.24 | 7.07 | 7.19 | 7.19 | +0.11 (+1.55%) | 5,157,911 |
| 19 Jan 2023 | CNY | 7.15 | 7.15 | 7.06 | 7.08 | 7.08 | -0.06 (-0.84%) | 4,225,835 |
| 18 Jan 2023 | CNY | 7.12 | 7.19 | 7.03 | 7.14 | 7.14 | +0.01 (+0.14%) | 7,284,440 |
| 17 Jan 2023 | CNY | 7.36 | 7.38 | 7.11 | 7.13 | 7.13 | -0.2 (-2.73%) | 9,656,315 |
| 16 Jan 2023 | CNY | 7.31 | 7.48 | 7.28 | 7.33 | 7.33 | +0.01 (+0.14%) | 9,331,851 |
| 13 Jan 2023 | CNY | 7.37 | 7.4 | 7.28 | 7.32 | 7.32 | -0.02 (-0.27%) | 4,653,200 |
| 12 Jan 2023 | CNY | 7.39 | 7.45 | 7.31 | 7.34 | 7.34 | -0.04 (-0.54%) | 4,375,243 |
| 11 Jan 2023 | CNY | 7.42 | 7.5 | 7.37 | 7.38 | 7.38 | -0.01 (-0.14%) | 6,367,782 |
| 10 Jan 2023 | CNY | 7.69 | 7.69 | 7.36 | 7.39 | 7.39 | -0.04 (-0.54%) | 7,441,993 |
| 9 Jan 2023 | CNY | 7.81 | 8.13 | 7.42 | 7.43 | 7.43 | -0.18 (-2.37%) | 19,393,048 |
| 6 Jan 2023 | CNY | 7.32 | 7.71 | 7.28 | 7.61 | 7.61 | +0.31 (+4.25%) | 11,431,586 |
| 5 Jan 2023 | CNY | 7.3 | 7.36 | 7.23 | 7.3 | 7.3 | -0.03 (-0.41%) | 4,584,000 |
| 4 Jan 2023 | CNY | 7.22 | 7.33 | 7.17 | 7.33 | 7.33 | +0.1 (+1.38%) | 4,880,922 |
| 3 Jan 2023 | CNY | 7.25 | 7.38 | 7.17 | 7.23 | 7.23 | -0.02 (-0.28%) | 6,420,771 |
| 30 Dec 2022 | CNY | 7.14 | 7.25 | 7.1 | 7.25 | 7.25 | +0.1 (+1.40%) | 4,830,455 |
| 29 Dec 2022 | CNY | 7.15 | 7.28 | 7.08 | 7.15 | 7.15 | -0.01 (-0.14%) | 6,288,580 |
| 28 Dec 2022 | CNY | 7.26 | 7.3 | 7.12 | 7.16 | 7.16 | -0.1 (-1.38%) | 6,264,481 |
| 27 Dec 2022 | CNY | 7.19 | 7.38 | 7.08 | 7.26 | 7.26 | +0.13 (+1.82%) | 8,564,100 |
