| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Feb 2023 | CNY | 9.52 | 9.32 | 9.5 | 9.36 | 9.36 | -0.19 (-1.99%) | 27,119,110 |
| 2 Feb 2023 | CNY | 9.62 | 9.5 | 9.6 | 9.55 | 9.55 | -0.03 (-0.31%) | 15,875,720 |
| 1 Feb 2023 | CNY | 9.59 | 9.46 | 9.54 | 9.58 | 9.58 | +0.07 (+0.74%) | 19,524,770 |
| 31 Jan 2023 | CNY | 9.72 | 9.51 | 9.7 | 9.51 | 9.51 | -0.13 (-1.35%) | 18,463,040 |
| 30 Jan 2023 | CNY | 9.74 | 9.56 | 9.67 | 9.64 | 9.64 | +0.11 (+1.15%) | 21,774,770 |
| 20 Jan 2023 | CNY | 9.62 | 9.49 | 9.55 | 9.53 | 9.53 | 0.0 (0.0%) | 15,075,520 |
| 19 Jan 2023 | CNY | 9.56 | 9.45 | 9.49 | 9.53 | 9.53 | 0.0 (0.0%) | 9,875,680 |
| 18 Jan 2023 | CNY | 9.6 | 9.49 | 9.53 | 9.53 | 9.53 | +0.01 (+0.11%) | 12,342,410 |
| 17 Jan 2023 | CNY | 9.55 | 9.46 | 9.52 | 9.52 | 9.52 | +0.02 (+0.21%) | 13,097,930 |
| 16 Jan 2023 | CNY | 9.57 | 9.4 | 9.44 | 9.5 | 9.5 | +0.07 (+0.74%) | 20,760,970 |
| 13 Jan 2023 | CNY | 9.43 | 9.29 | 9.35 | 9.43 | 9.43 | +0.11 (+1.18%) | 11,587,580 |
| 12 Jan 2023 | CNY | 9.42 | 9.25 | 9.4 | 9.32 | 9.32 | -0.04 (-0.43%) | 12,365,460 |
| 11 Jan 2023 | CNY | 9.46 | 9.35 | 9.45 | 9.36 | 9.36 | -0.04 (-0.43%) | 14,086,080 |
| 10 Jan 2023 | CNY | 9.49 | 9.37 | 9.49 | 9.4 | 9.4 | -0.11 (-1.16%) | 16,182,650 |
| 9 Jan 2023 | CNY | 9.55 | 9.42 | 9.48 | 9.51 | 9.51 | +0.13 (+1.39%) | 18,114,990 |
| 6 Jan 2023 | CNY | 9.48 | 9.37 | 9.48 | 9.38 | 9.38 | -0.11 (-1.16%) | 11,924,020 |
| 5 Jan 2023 | CNY | 9.5 | 9.35 | 9.45 | 9.49 | 9.49 | +0.14 (+1.50%) | 17,818,540 |
| 4 Jan 2023 | CNY | 9.43 | 9.31 | 9.39 | 9.35 | 9.35 | +0.04 (+0.43%) | 12,385,700 |
| 3 Jan 2023 | CNY | 9.38 | 9.04 | 9.14 | 9.31 | 9.31 | +0.13 (+1.42%) | 20,907,150 |
| 30 Dec 2022 | CNY | 9.32 | 9.1 | 9.11 | 9.18 | 9.18 | +0.11 (+1.21%) | 14,649,440 |
| 29 Dec 2022 | CNY | 9.18 | 9.04 | 9.18 | 9.07 | 9.07 | -0.1 (-1.09%) | 11,528,810 |
| 28 Dec 2022 | CNY | 9.31 | 9.16 | 9.23 | 9.17 | 9.17 | -0.04 (-0.43%) | 11,517,560 |
| 27 Dec 2022 | CNY | 9.34 | 9.18 | 9.22 | 9.21 | 9.21 | +0.05 (+0.55%) | 9,518,840 |
| 26 Dec 2022 | CNY | 9.26 | 9.13 | 9.22 | 9.16 | 9.16 | -0.02 (-0.22%) | 10,370,290 |
| 23 Dec 2022 | CNY | 9.32 | 9.13 | 9.26 | 9.18 | 9.18 | -0.11 (-1.18%) | 13,341,200 |
| 22 Dec 2022 | CNY | 9.48 | 9.26 | 9.47 | 9.29 | 9.29 | -0.06 (-0.64%) | 10,623,680 |
| 21 Dec 2022 | CNY | 9.38 | 9.26 | 9.29 | 9.35 | 9.35 | +0.06 (+0.65%) | 12,030,160 |
| 20 Dec 2022 | CNY | 9.54 | 9.28 | 9.32 | 9.29 | 9.29 | -0.08 (-0.85%) | 25,399,790 |
| 19 Dec 2022 | CNY | 9.52 | 9.32 | 9.52 | 9.37 | 9.37 | -0.13 (-1.37%) | 23,696,860 |
| 16 Dec 2022 | CNY | 9.5 | 9.4 | 9.41 | 9.5 | 9.5 | +0.04 (+0.42%) | 15,968,010 |
