| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Feb 2023 | CNY | 8.85 | 8.89 | 8.72 | 8.89 | 8.89 | +0.07 (+0.79%) | 28,223,781 |
| 13 Feb 2023 | CNY | 8.71 | 8.96 | 8.71 | 8.82 | 8.82 | +0.06 (+0.68%) | 35,276,103 |
| 10 Feb 2023 | CNY | 8.9 | 8.9 | 8.66 | 8.76 | 8.76 | -0.14 (-1.57%) | 29,072,749 |
| 9 Feb 2023 | CNY | 8.68 | 8.93 | 8.61 | 8.9 | 8.9 | +0.19 (+2.18%) | 39,384,996 |
| 8 Feb 2023 | CNY | 8.75 | 8.81 | 8.67 | 8.71 | 8.71 | -0.02 (-0.23%) | 18,670,829 |
| 7 Feb 2023 | CNY | 8.64 | 8.9 | 8.64 | 8.73 | 8.73 | +0.1 (+1.16%) | 29,146,926 |
| 6 Feb 2023 | CNY | 8.6 | 8.72 | 8.56 | 8.63 | 8.63 | -0.03 (-0.35%) | 21,997,308 |
| 3 Feb 2023 | CNY | 9 | 9.01 | 8.56 | 8.66 | 8.66 | -0.35 (-3.88%) | 67,228,778 |
| 2 Feb 2023 | CNY | 8.91 | 9.19 | 8.9 | 9.01 | 9.01 | +0.06 (+0.67%) | 52,233,871 |
| 1 Feb 2023 | CNY | 9 | 9.01 | 8.73 | 8.95 | 8.95 | -0.02 (-0.22%) | 38,780,505 |
| 31 Jan 2023 | CNY | 8.92 | 9.03 | 8.83 | 8.97 | 8.97 | +0.02 (+0.22%) | 26,237,154 |
| 30 Jan 2023 | CNY | 9.07 | 9.15 | 8.93 | 8.95 | 8.95 | -0.02 (-0.22%) | 38,962,808 |
| 20 Jan 2023 | CNY | 8.84 | 9 | 8.79 | 8.97 | 8.97 | +0.18 (+2.05%) | 29,909,584 |
| 19 Jan 2023 | CNY | 8.83 | 8.85 | 8.68 | 8.79 | 8.79 | -0.07 (-0.79%) | 25,596,311 |
| 18 Jan 2023 | CNY | 8.9 | 8.98 | 8.84 | 8.86 | 8.86 | +0.01 (+0.11%) | 19,142,439 |
| 17 Jan 2023 | CNY | 8.93 | 9.02 | 8.81 | 8.85 | 8.85 | -0.06 (-0.67%) | 22,536,309 |
| 16 Jan 2023 | CNY | 8.91 | 9.14 | 8.81 | 8.91 | 8.91 | +0.03 (+0.34%) | 37,403,490 |
| 13 Jan 2023 | CNY | 9.02 | 9.03 | 8.77 | 8.88 | 8.88 | -0.07 (-0.78%) | 27,441,879 |
| 12 Jan 2023 | CNY | 9 | 9.16 | 8.91 | 8.95 | 8.95 | -0.05 (-0.56%) | 28,895,344 |
| 11 Jan 2023 | CNY | 9.27 | 9.28 | 8.98 | 9 | 9 | -0.24 (-2.60%) | 37,650,262 |
| 10 Jan 2023 | CNY | 9.39 | 9.48 | 9.2 | 9.24 | 9.24 | -0.17 (-1.81%) | 42,166,581 |
| 9 Jan 2023 | CNY | 9.45 | 9.56 | 9.32 | 9.41 | 9.41 | +0.01 (+0.11%) | 49,318,858 |
| 6 Jan 2023 | CNY | 9.19 | 9.64 | 9.1 | 9.4 | 9.4 | +0.26 (+2.84%) | 88,585,467 |
| 5 Jan 2023 | CNY | 8.75 | 9.18 | 8.75 | 9.14 | 9.14 | +0.4 (+4.58%) | 53,379,724 |
| 4 Jan 2023 | CNY | 8.9 | 8.92 | 8.69 | 8.74 | 8.74 | -0.12 (-1.35%) | 26,247,644 |
| 3 Jan 2023 | CNY | 8.58 | 8.95 | 8.53 | 8.86 | 8.86 | +0.27 (+3.14%) | 36,631,007 |
| 30 Dec 2022 | CNY | 8.6 | 8.72 | 8.49 | 8.59 | 8.59 | +0.03 (+0.35%) | 26,300,593 |
| 29 Dec 2022 | CNY | 8.7 | 8.8 | 8.49 | 8.56 | 8.56 | -0.16 (-1.83%) | 40,762,269 |
| 28 Dec 2022 | CNY | 8.45 | 8.74 | 8.38 | 8.72 | 8.72 | +0.2 (+2.35%) | 49,231,067 |
| 27 Dec 2022 | CNY | 8.18 | 8.62 | 8.09 | 8.52 | 8.52 | +0.37 (+4.54%) | 51,891,297 |
