| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Feb 2023 | CNY | 9.64 | 9.8 | 9.62 | 9.7 | 9.7 | +0.04 (+0.41%) | 19,342,791 |
| 13 Feb 2023 | CNY | 9.72 | 9.73 | 9.57 | 9.66 | 9.66 | -0.12 (-1.23%) | 40,299,969 |
| 10 Feb 2023 | CNY | 9.42 | 10.1 | 9.42 | 9.78 | 9.78 | +0.33 (+3.49%) | 74,609,350 |
| 9 Feb 2023 | CNY | 9.24 | 9.46 | 9.2 | 9.45 | 9.45 | +0.19 (+2.05%) | 17,415,595 |
| 8 Feb 2023 | CNY | 9.3 | 9.39 | 9.25 | 9.26 | 9.26 | -0.01 (-0.11%) | 16,043,500 |
| 7 Feb 2023 | CNY | 9.38 | 9.38 | 9.24 | 9.27 | 9.27 | -0.06 (-0.64%) | 19,477,161 |
| 6 Feb 2023 | CNY | 9.31 | 9.4 | 9.26 | 9.33 | 9.33 | -0.03 (-0.32%) | 19,979,367 |
| 3 Feb 2023 | CNY | 9.5 | 9.52 | 9.32 | 9.36 | 9.36 | -0.19 (-1.99%) | 27,119,107 |
| 2 Feb 2023 | CNY | 9.6 | 9.62 | 9.5 | 9.55 | 9.55 | -0.03 (-0.31%) | 15,875,717 |
| 1 Feb 2023 | CNY | 9.54 | 9.59 | 9.46 | 9.58 | 9.58 | +0.07 (+0.74%) | 19,524,772 |
| 31 Jan 2023 | CNY | 9.7 | 9.72 | 9.51 | 9.51 | 9.51 | -0.13 (-1.35%) | 18,463,042 |
| 30 Jan 2023 | CNY | 9.67 | 9.74 | 9.56 | 9.64 | 9.64 | +0.11 (+1.15%) | 21,774,768 |
| 20 Jan 2023 | CNY | 9.55 | 9.62 | 9.49 | 9.53 | 9.53 | 0.0 (0.0%) | 15,075,523 |
| 19 Jan 2023 | CNY | 9.49 | 9.56 | 9.45 | 9.53 | 9.53 | 0.0 (0.0%) | 9,875,676 |
| 18 Jan 2023 | CNY | 9.53 | 9.6 | 9.49 | 9.53 | 9.53 | +0.01 (+0.11%) | 12,342,407 |
| 17 Jan 2023 | CNY | 9.52 | 9.55 | 9.46 | 9.52 | 9.52 | +0.02 (+0.21%) | 13,097,927 |
| 16 Jan 2023 | CNY | 9.44 | 9.57 | 9.4 | 9.5 | 9.5 | +0.07 (+0.74%) | 20,760,968 |
| 13 Jan 2023 | CNY | 9.35 | 9.43 | 9.29 | 9.43 | 9.43 | +0.11 (+1.18%) | 11,587,575 |
| 12 Jan 2023 | CNY | 9.4 | 9.42 | 9.25 | 9.32 | 9.32 | -0.04 (-0.43%) | 12,365,463 |
| 11 Jan 2023 | CNY | 9.45 | 9.46 | 9.35 | 9.36 | 9.36 | -0.04 (-0.43%) | 14,086,078 |
| 10 Jan 2023 | CNY | 9.49 | 9.49 | 9.37 | 9.4 | 9.4 | -0.11 (-1.16%) | 16,182,648 |
| 9 Jan 2023 | CNY | 9.48 | 9.55 | 9.42 | 9.51 | 9.51 | +0.13 (+1.39%) | 18,114,989 |
| 6 Jan 2023 | CNY | 9.48 | 9.48 | 9.37 | 9.38 | 9.38 | -0.11 (-1.16%) | 11,924,018 |
| 5 Jan 2023 | CNY | 9.45 | 9.5 | 9.35 | 9.49 | 9.49 | +0.14 (+1.50%) | 17,818,544 |
| 4 Jan 2023 | CNY | 9.39 | 9.43 | 9.31 | 9.35 | 9.35 | +0.04 (+0.43%) | 12,385,701 |
| 3 Jan 2023 | CNY | 9.14 | 9.38 | 9.04 | 9.31 | 9.31 | +0.13 (+1.42%) | 20,907,149 |
| 30 Dec 2022 | CNY | 9.11 | 9.32 | 9.1 | 9.18 | 9.18 | +0.11 (+1.21%) | 14,649,435 |
| 29 Dec 2022 | CNY | 9.18 | 9.18 | 9.04 | 9.07 | 9.07 | -0.1 (-1.09%) | 11,528,808 |
| 28 Dec 2022 | CNY | 9.23 | 9.31 | 9.16 | 9.17 | 9.17 | -0.04 (-0.43%) | 11,517,555 |
| 27 Dec 2022 | CNY | 9.22 | 9.34 | 9.18 | 9.21 | 9.21 | +0.05 (+0.55%) | 9,518,840 |
