| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Feb 2023 | CNY | 6.66 | 6.75 | 6.63 | 6.73 | 6.73 | +0.02 (+0.30%) | 7,231,998 |
| 23 Feb 2023 | CNY | 6.75 | 6.83 | 6.66 | 6.71 | 6.71 | 0.0 (0.0%) | 8,335,698 |
| 22 Feb 2023 | CNY | 6.74 | 6.76 | 6.62 | 6.71 | 6.71 | -0.01 (-0.15%) | 7,659,738 |
| 21 Feb 2023 | CNY | 6.84 | 6.86 | 6.67 | 6.72 | 6.72 | -0.13 (-1.90%) | 11,137,354 |
| 20 Feb 2023 | CNY | 6.8 | 6.98 | 6.78 | 6.85 | 6.85 | 0.0 (0.0%) | 9,397,200 |
| 17 Feb 2023 | CNY | 6.8 | 6.89 | 6.77 | 6.85 | 6.85 | +0.05 (+0.74%) | 10,037,500 |
| 16 Feb 2023 | CNY | 7.01 | 7.06 | 6.75 | 6.8 | 6.8 | -0.2 (-2.86%) | 12,050,347 |
| 15 Feb 2023 | CNY | 7.01 | 7.14 | 6.86 | 7 | 7 | -0.01 (-0.14%) | 14,134,968 |
| 14 Feb 2023 | CNY | 6.87 | 7.11 | 6.76 | 7.01 | 7.01 | +0.22 (+3.24%) | 19,778,560 |
| 13 Feb 2023 | CNY | 6.59 | 6.82 | 6.53 | 6.79 | 6.79 | +0.22 (+3.35%) | 17,929,320 |
| 10 Feb 2023 | CNY | 6.6 | 6.64 | 6.48 | 6.57 | 6.57 | -0.04 (-0.61%) | 13,286,636 |
| 9 Feb 2023 | CNY | 6.73 | 6.73 | 6.53 | 6.61 | 6.61 | 0.0 (0.0%) | 19,969,841 |
| 8 Feb 2023 | CNY | 6.36 | 6.77 | 6.3 | 6.61 | 6.61 | +0.32 (+5.09%) | 35,295,478 |
| 7 Feb 2023 | CNY | 6.28 | 6.49 | 6.15 | 6.29 | 6.29 | +0.09 (+1.45%) | 37,725,191 |
| 6 Feb 2023 | CNY | 5.66 | 6.2 | 5.63 | 6.2 | 6.2 | +0.56 (+9.93%) | 33,791,908 |
| 3 Feb 2023 | CNY | 5.65 | 5.67 | 5.62 | 5.64 | 5.64 | -0.04 (-0.70%) | 3,723,600 |
| 2 Feb 2023 | CNY | 5.65 | 5.69 | 5.61 | 5.68 | 5.68 | +0.02 (+0.35%) | 5,764,190 |
| 1 Feb 2023 | CNY | 5.62 | 5.67 | 5.58 | 5.66 | 5.66 | +0.05 (+0.89%) | 5,088,000 |
| 31 Jan 2023 | CNY | 5.58 | 5.62 | 5.56 | 5.61 | 5.61 | +0.03 (+0.54%) | 2,727,902 |
| 30 Jan 2023 | CNY | 5.61 | 5.62 | 5.57 | 5.58 | 5.58 | 0.0 (0.0%) | 3,708,136 |
| 20 Jan 2023 | CNY | 5.54 | 5.58 | 5.53 | 5.58 | 5.58 | +0.03 (+0.54%) | 3,490,315 |
| 19 Jan 2023 | CNY | 5.47 | 5.55 | 5.45 | 5.55 | 5.55 | +0.07 (+1.28%) | 4,185,715 |
| 18 Jan 2023 | CNY | 5.44 | 5.49 | 5.4 | 5.48 | 5.48 | +0.04 (+0.74%) | 3,963,900 |
| 17 Jan 2023 | CNY | 5.52 | 5.52 | 5.42 | 5.44 | 5.44 | -0.07 (-1.27%) | 4,003,617 |
| 16 Jan 2023 | CNY | 5.45 | 5.53 | 5.44 | 5.51 | 5.51 | +0.06 (+1.10%) | 3,534,022 |
| 13 Jan 2023 | CNY | 5.46 | 5.5 | 5.42 | 5.45 | 5.45 | +0.02 (+0.37%) | 1,907,600 |
| 12 Jan 2023 | CNY | 5.5 | 5.52 | 5.42 | 5.43 | 5.43 | -0.07 (-1.27%) | 3,079,460 |
| 11 Jan 2023 | CNY | 5.56 | 5.56 | 5.5 | 5.5 | 5.5 | -0.03 (-0.54%) | 3,431,200 |
| 10 Jan 2023 | CNY | 5.6 | 5.61 | 5.53 | 5.53 | 5.53 | -0.06 (-1.07%) | 2,642,700 |
| 9 Jan 2023 | CNY | 5.59 | 5.62 | 5.58 | 5.59 | 5.59 | -0.01 (-0.18%) | 2,830,620 |
