| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Feb 2023 | CNY | 9.4 | 9.45 | 9.12 | 9.18 | 9.18 | -0.27 (-2.86%) | 85,374,630 |
| 23 Feb 2023 | CNY | 9.4 | 9.75 | 9.35 | 9.45 | 9.45 | +0.05 (+0.53%) | 135,281,616 |
| 22 Feb 2023 | CNY | 9.28 | 9.69 | 9.26 | 9.4 | 9.4 | +0.02 (+0.21%) | 118,163,519 |
| 21 Feb 2023 | CNY | 9.3 | 9.48 | 9.24 | 9.38 | 9.38 | -0.1 (-1.05%) | 131,023,864 |
| 20 Feb 2023 | CNY | 8.85 | 9.6 | 8.7 | 9.48 | 9.48 | +0.75 (+8.59%) | 229,688,960 |
| 17 Feb 2023 | CNY | 8.98 | 9.18 | 8.69 | 8.73 | 8.73 | -0.43 (-4.69%) | 172,136,032 |
| 16 Feb 2023 | CNY | 8.61 | 9.52 | 8.6 | 9.16 | 9.16 | +0.51 (+5.90%) | 294,104,305 |
| 15 Feb 2023 | CNY | 8.72 | 8.77 | 8.61 | 8.65 | 8.65 | -0.17 (-1.93%) | 47,892,086 |
| 14 Feb 2023 | CNY | 8.6 | 8.88 | 8.51 | 8.82 | 8.82 | +0.23 (+2.68%) | 59,542,200 |
| 13 Feb 2023 | CNY | 8.63 | 8.63 | 8.51 | 8.59 | 8.59 | -0.02 (-0.23%) | 22,046,146 |
| 10 Feb 2023 | CNY | 8.59 | 8.65 | 8.55 | 8.61 | 8.61 | 0.0 (0.0%) | 22,736,626 |
| 9 Feb 2023 | CNY | 8.45 | 8.63 | 8.43 | 8.61 | 8.61 | +0.16 (+1.89%) | 34,068,808 |
| 8 Feb 2023 | CNY | 8.52 | 8.57 | 8.44 | 8.45 | 8.45 | -0.11 (-1.29%) | 19,896,401 |
| 7 Feb 2023 | CNY | 8.58 | 8.64 | 8.51 | 8.56 | 8.56 | -0.06 (-0.70%) | 27,749,951 |
| 6 Feb 2023 | CNY | 8.45 | 8.77 | 8.42 | 8.62 | 8.62 | +0.1 (+1.17%) | 50,169,864 |
| 3 Feb 2023 | CNY | 8.5 | 8.57 | 8.43 | 8.52 | 8.52 | -0.03 (-0.35%) | 22,781,382 |
| 2 Feb 2023 | CNY | 8.8 | 8.86 | 8.49 | 8.55 | 8.55 | -0.07 (-0.81%) | 55,311,329 |
| 1 Feb 2023 | CNY | 8.49 | 8.64 | 8.45 | 8.62 | 8.62 | +0.16 (+1.89%) | 41,791,931 |
| 31 Jan 2023 | CNY | 8.46 | 8.53 | 8.42 | 8.46 | 8.46 | -0.02 (-0.24%) | 22,061,874 |
| 30 Jan 2023 | CNY | 8.68 | 8.71 | 8.47 | 8.48 | 8.48 | -0.13 (-1.51%) | 45,660,157 |
| 20 Jan 2023 | CNY | 8.66 | 8.73 | 8.54 | 8.61 | 8.61 | -0.1 (-1.15%) | 54,764,671 |
| 19 Jan 2023 | CNY | 8.4 | 8.88 | 8.36 | 8.71 | 8.71 | +0.33 (+3.94%) | 96,376,396 |
| 18 Jan 2023 | CNY | 8.29 | 8.42 | 8.29 | 8.38 | 8.38 | +0.01 (+0.12%) | 28,640,529 |
| 17 Jan 2023 | CNY | 8.21 | 8.4 | 8.16 | 8.37 | 8.37 | +0.11 (+1.33%) | 37,596,518 |
| 16 Jan 2023 | CNY | 8.1 | 8.43 | 8.1 | 8.26 | 8.26 | +0.16 (+1.98%) | 55,519,481 |
| 13 Jan 2023 | CNY | 8.01 | 8.1 | 7.94 | 8.1 | 8.1 | +0.14 (+1.76%) | 23,114,420 |
| 12 Jan 2023 | CNY | 7.9 | 7.97 | 7.86 | 7.96 | 7.96 | +0.03 (+0.38%) | 14,379,173 |
| 11 Jan 2023 | CNY | 8.03 | 8.06 | 7.92 | 7.93 | 7.93 | -0.1 (-1.25%) | 15,680,054 |
| 10 Jan 2023 | CNY | 8.05 | 8.12 | 8.03 | 8.03 | 8.03 | -0.03 (-0.37%) | 14,236,541 |
| 9 Jan 2023 | CNY | 8 | 8.14 | 7.99 | 8.06 | 8.06 | +0.07 (+0.88%) | 22,706,100 |
