| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Mar 2023 | CNY | 7.21 | 7.25 | 7.2 | 7.23 | 7.23 | 0.0 (0.0%) | 3,456,680 |
| 1 Mar 2023 | CNY | 7.19 | 7.23 | 7.17 | 7.23 | 7.23 | +0.04 (+0.56%) | 3,745,320 |
| 28 Feb 2023 | CNY | 7.16 | 7.19 | 7.14 | 7.19 | 7.19 | +0.03 (+0.42%) | 2,408,800 |
| 27 Feb 2023 | CNY | 7.17 | 7.2 | 7.15 | 7.16 | 7.16 | -0.02 (-0.28%) | 2,647,050 |
| 24 Feb 2023 | CNY | 7.24 | 7.24 | 7.16 | 7.18 | 7.18 | -0.05 (-0.69%) | 3,126,640 |
| 23 Feb 2023 | CNY | 7.23 | 7.25 | 7.2 | 7.23 | 7.23 | +0.02 (+0.28%) | 5,098,070 |
| 22 Feb 2023 | CNY | 7.19 | 7.23 | 7.17 | 7.21 | 7.21 | -0.01 (-0.14%) | 4,060,860 |
| 21 Feb 2023 | CNY | 7.2 | 7.22 | 7.18 | 7.22 | 7.22 | -0.01 (-0.14%) | 6,013,510 |
| 20 Feb 2023 | CNY | 7.08 | 7.23 | 7.08 | 7.23 | 7.23 | +0.14 (+1.97%) | 8,485,760 |
| 17 Feb 2023 | CNY | 7.08 | 7.15 | 7.07 | 7.09 | 7.09 | -0.01 (-0.14%) | 4,134,200 |
| 16 Feb 2023 | CNY | 7.15 | 7.22 | 7.07 | 7.1 | 7.1 | -0.05 (-0.70%) | 7,158,960 |
| 15 Feb 2023 | CNY | 7.21 | 7.21 | 7.14 | 7.15 | 7.15 | -0.06 (-0.83%) | 4,435,550 |
| 14 Feb 2023 | CNY | 7.18 | 7.23 | 7.16 | 7.21 | 7.21 | +0.05 (+0.70%) | 5,590,020 |
| 13 Feb 2023 | CNY | 7.2 | 7.23 | 7.15 | 7.16 | 7.16 | +0.01 (+0.14%) | 8,163,960 |
| 10 Feb 2023 | CNY | 7.09 | 7.16 | 7.06 | 7.15 | 7.15 | +0.06 (+0.85%) | 6,886,430 |
| 9 Feb 2023 | CNY | 7.04 | 7.1 | 7.02 | 7.09 | 7.09 | +0.02 (+0.28%) | 4,204,100 |
| 8 Feb 2023 | CNY | 7.1 | 7.11 | 7.05 | 7.07 | 7.07 | -0.03 (-0.42%) | 4,225,660 |
| 7 Feb 2023 | CNY | 7.05 | 7.1 | 7.04 | 7.1 | 7.1 | +0.09 (+1.28%) | 5,725,410 |
| 6 Feb 2023 | CNY | 6.99 | 7.04 | 6.96 | 7.01 | 7.01 | 0.0 (0.0%) | 3,011,800 |
| 3 Feb 2023 | CNY | 7.06 | 7.06 | 6.98 | 7.01 | 7.01 | -0.05 (-0.71%) | 3,623,100 |
| 2 Feb 2023 | CNY | 7.07 | 7.08 | 7.05 | 7.06 | 7.06 | -0.01 (-0.14%) | 3,182,200 |
| 1 Feb 2023 | CNY | 7.04 | 7.07 | 7.01 | 7.07 | 7.07 | +0.03 (+0.43%) | 4,027,590 |
| 31 Jan 2023 | CNY | 7.07 | 7.08 | 7.03 | 7.04 | 7.04 | -0.01 (-0.14%) | 3,168,040 |
| 30 Jan 2023 | CNY | 7.12 | 7.14 | 7.04 | 7.05 | 7.05 | -0.03 (-0.42%) | 5,626,650 |
| 20 Jan 2023 | CNY | 7.07 | 7.1 | 7.03 | 7.08 | 7.08 | +0.02 (+0.28%) | 5,355,640 |
| 19 Jan 2023 | CNY | 6.96 | 7.09 | 6.94 | 7.06 | 7.06 | +0.09 (+1.29%) | 6,969,800 |
| 18 Jan 2023 | CNY | 6.95 | 7.02 | 6.92 | 6.97 | 6.97 | +0.02 (+0.29%) | 3,617,890 |
| 17 Jan 2023 | CNY | 6.94 | 6.96 | 6.88 | 6.95 | 6.95 | +0.02 (+0.29%) | 3,271,800 |
| 16 Jan 2023 | CNY | 6.89 | 7 | 6.86 | 6.93 | 6.93 | +0.07 (+1.02%) | 6,175,800 |
| 13 Jan 2023 | CNY | 6.82 | 6.86 | 6.79 | 6.86 | 6.86 | +0.05 (+0.73%) | 2,123,170 |
