| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Feb 2023 | CNY | 7.29 | 7.17 | 7.2 | 7.24 | 7.24 | +0.07 (+0.98%) | 12,502,260 |
| 10 Feb 2023 | CNY | 7.29 | 7.16 | 7.28 | 7.17 | 7.17 | -0.1 (-1.38%) | 13,238,250 |
| 9 Feb 2023 | CNY | 7.35 | 7.24 | 7.29 | 7.27 | 7.27 | -0.02 (-0.27%) | 13,112,030 |
| 8 Feb 2023 | CNY | 7.47 | 7.28 | 7.32 | 7.29 | 7.29 | 0.0 (0.0%) | 17,768,950 |
| 7 Feb 2023 | CNY | 7.37 | 7.19 | 7.19 | 7.29 | 7.29 | +0.14 (+1.96%) | 19,365,330 |
| 6 Feb 2023 | CNY | 7.37 | 7.13 | 7.17 | 7.15 | 7.15 | +0.04 (+0.56%) | 19,160,100 |
| 3 Feb 2023 | CNY | 7.21 | 7.08 | 7.18 | 7.11 | 7.11 | -0.07 (-0.97%) | 8,873,500 |
| 2 Feb 2023 | CNY | 7.27 | 7.13 | 7.19 | 7.18 | 7.18 | -0.01 (-0.14%) | 9,805,400 |
| 1 Feb 2023 | CNY | 7.23 | 7.11 | 7.2 | 7.19 | 7.19 | +0.01 (+0.14%) | 9,793,020 |
| 31 Jan 2023 | CNY | 7.25 | 7.1 | 7.21 | 7.18 | 7.18 | +0.01 (+0.14%) | 10,661,250 |
| 30 Jan 2023 | CNY | 7.39 | 7.17 | 7.32 | 7.17 | 7.17 | -0.11 (-1.51%) | 15,114,450 |
| 20 Jan 2023 | CNY | 7.31 | 7.22 | 7.28 | 7.28 | 7.28 | 0.0 (0.0%) | 8,261,710 |
| 19 Jan 2023 | CNY | 7.42 | 7.22 | 7.39 | 7.28 | 7.28 | -0.11 (-1.49%) | 9,807,880 |
| 18 Jan 2023 | CNY | 7.43 | 7.29 | 7.38 | 7.39 | 7.39 | +0.05 (+0.68%) | 13,822,830 |
| 17 Jan 2023 | CNY | 7.37 | 7.13 | 7.22 | 7.34 | 7.34 | +0.14 (+1.94%) | 16,441,530 |
| 16 Jan 2023 | CNY | 7.34 | 7.17 | 7.3 | 7.2 | 7.2 | -0.06 (-0.83%) | 17,047,980 |
| 13 Jan 2023 | CNY | 7.39 | 7.2 | 7.32 | 7.26 | 7.26 | -0.07 (-0.95%) | 16,559,470 |
| 12 Jan 2023 | CNY | 7.46 | 7.3 | 7.32 | 7.33 | 7.33 | +0.03 (+0.41%) | 24,932,110 |
| 11 Jan 2023 | CNY | 7.46 | 7.06 | 7.06 | 7.3 | 7.3 | +0.21 (+2.96%) | 36,123,570 |
| 10 Jan 2023 | CNY | 7.15 | 6.9 | 6.9 | 7.09 | 7.09 | +0.2 (+2.90%) | 30,996,390 |
| 9 Jan 2023 | CNY | 7.17 | 6.84 | 6.96 | 6.89 | 6.89 | +0.1 (+1.47%) | 50,583,720 |
| 6 Jan 2023 | CNY | 6.96 | 6.64 | 6.64 | 6.79 | 6.79 | +0.14 (+2.11%) | 28,586,340 |
| 5 Jan 2023 | CNY | 6.66 | 6.56 | 6.6 | 6.65 | 6.65 | +0.06 (+0.91%) | 7,543,740 |
| 4 Jan 2023 | CNY | 6.61 | 6.55 | 6.55 | 6.59 | 6.59 | +0.02 (+0.30%) | 5,666,200 |
| 3 Jan 2023 | CNY | 6.59 | 6.53 | 6.55 | 6.57 | 6.57 | +0.03 (+0.46%) | 6,105,500 |
| 30 Dec 2022 | CNY | 6.56 | 6.49 | 6.5 | 6.54 | 6.54 | +0.05 (+0.77%) | 5,424,770 |
| 29 Dec 2022 | CNY | 6.54 | 6.48 | 6.53 | 6.49 | 6.49 | -0.05 (-0.76%) | 4,450,860 |
| 28 Dec 2022 | CNY | 6.6 | 6.51 | 6.55 | 6.54 | 6.54 | +0.02 (+0.31%) | 6,739,730 |
| 27 Dec 2022 | CNY | 6.55 | 6.5 | 6.53 | 6.52 | 6.52 | +0.03 (+0.46%) | 6,341,300 |
| 26 Dec 2022 | CNY | 6.52 | 6.45 | 6.47 | 6.49 | 6.49 | +0.01 (+0.15%) | 4,115,830 |
