| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Feb 2023 | CNY | 8.53 | 8.68 | 8.53 | 8.62 | 8.62 | +0.03 (+0.35%) | 3,888,700 |
| 21 Feb 2023 | CNY | 8.59 | 8.8 | 8.52 | 8.59 | 8.59 | +0.04 (+0.47%) | 4,896,401 |
| 20 Feb 2023 | CNY | 8.48 | 8.6 | 8.44 | 8.55 | 8.55 | +0.02 (+0.23%) | 4,562,202 |
| 17 Feb 2023 | CNY | 8.65 | 8.77 | 8.5 | 8.53 | 8.53 | -0.18 (-2.07%) | 6,951,900 |
| 16 Feb 2023 | CNY | 8.84 | 8.96 | 8.58 | 8.71 | 8.71 | -0.12 (-1.36%) | 7,331,900 |
| 15 Feb 2023 | CNY | 8.67 | 8.87 | 8.61 | 8.83 | 8.83 | +0.17 (+1.96%) | 5,595,600 |
| 14 Feb 2023 | CNY | 8.92 | 8.99 | 8.6 | 8.66 | 8.66 | -0.03 (-0.35%) | 6,907,600 |
| 13 Feb 2023 | CNY | 8.6 | 8.71 | 8.48 | 8.69 | 8.69 | +0.06 (+0.70%) | 8,517,702 |
| 10 Feb 2023 | CNY | 8.66 | 8.79 | 8.58 | 8.63 | 8.63 | -0.05 (-0.58%) | 5,073,241 |
| 9 Feb 2023 | CNY | 8.5 | 8.69 | 8.38 | 8.68 | 8.68 | +0.23 (+2.72%) | 6,504,200 |
| 8 Feb 2023 | CNY | 8.55 | 8.69 | 8.45 | 8.45 | 8.45 | -0.04 (-0.47%) | 5,797,500 |
| 7 Feb 2023 | CNY | 8.4 | 8.55 | 8.26 | 8.49 | 8.49 | +0.08 (+0.95%) | 7,405,000 |
| 6 Feb 2023 | CNY | 8.39 | 8.45 | 8.28 | 8.41 | 8.41 | +0.06 (+0.72%) | 5,444,495 |
| 3 Feb 2023 | CNY | 8.23 | 8.37 | 8.22 | 8.35 | 8.35 | +0.05 (+0.60%) | 4,574,900 |
| 2 Feb 2023 | CNY | 8.35 | 8.37 | 8.18 | 8.3 | 8.3 | -0.01 (-0.12%) | 5,455,612 |
| 1 Feb 2023 | CNY | 8.14 | 8.31 | 8.1 | 8.31 | 8.31 | +0.18 (+2.21%) | 5,530,123 |
| 31 Jan 2023 | CNY | 8.22 | 8.22 | 8.07 | 8.13 | 8.13 | -0.07 (-0.85%) | 5,090,200 |
| 30 Jan 2023 | CNY | 8.11 | 8.28 | 8.11 | 8.2 | 8.2 | +0.18 (+2.24%) | 6,946,769 |
| 20 Jan 2023 | CNY | 7.99 | 8.06 | 7.97 | 8.02 | 8.02 | +0.04 (+0.50%) | 3,374,900 |
| 19 Jan 2023 | CNY | 8.07 | 8.14 | 7.95 | 7.98 | 7.98 | -0.05 (-0.62%) | 4,170,600 |
| 18 Jan 2023 | CNY | 7.95 | 8.07 | 7.89 | 8.03 | 8.03 | +0.13 (+1.65%) | 5,104,745 |
| 17 Jan 2023 | CNY | 7.92 | 8.13 | 7.88 | 7.9 | 7.9 | +0.02 (+0.25%) | 7,283,784 |
| 16 Jan 2023 | CNY | 7.8 | 7.88 | 7.7 | 7.88 | 7.88 | +0.15 (+1.94%) | 4,962,500 |
| 13 Jan 2023 | CNY | 7.88 | 7.92 | 7.66 | 7.73 | 7.73 | -0.03 (-0.39%) | 6,571,141 |
| 12 Jan 2023 | CNY | 7.69 | 7.78 | 7.65 | 7.76 | 7.76 | +0.07 (+0.91%) | 3,589,701 |
| 11 Jan 2023 | CNY | 7.74 | 7.89 | 7.67 | 7.69 | 7.69 | -0.03 (-0.39%) | 3,448,183 |
| 10 Jan 2023 | CNY | 7.7 | 7.8 | 7.67 | 7.72 | 7.72 | +0.01 (+0.13%) | 2,972,600 |
| 9 Jan 2023 | CNY | 7.7 | 7.74 | 7.61 | 7.71 | 7.71 | +0.03 (+0.39%) | 4,333,801 |
| 6 Jan 2023 | CNY | 7.81 | 7.81 | 7.67 | 7.68 | 7.68 | -0.1 (-1.29%) | 4,286,200 |
| 5 Jan 2023 | CNY | 7.84 | 7.91 | 7.72 | 7.78 | 7.78 | -0.03 (-0.38%) | 5,262,588 |
