| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Feb 2023 | CNY | 7.4 | 7.69 | 7.33 | 7.44 | 7.44 | -0.06 (-0.80%) | 20,225,672 |
| 21 Feb 2023 | CNY | 7.37 | 7.52 | 7.21 | 7.5 | 7.5 | +0.11 (+1.49%) | 23,319,240 |
| 20 Feb 2023 | CNY | 7.29 | 7.4 | 7.2 | 7.39 | 7.39 | +0.06 (+0.82%) | 21,534,250 |
| 17 Feb 2023 | CNY | 7.45 | 7.54 | 7.26 | 7.33 | 7.33 | -0.4 (-5.17%) | 45,109,714 |
| 16 Feb 2023 | CNY | 7.03 | 7.73 | 7.03 | 7.73 | 7.73 | +0.7 (+9.96%) | 52,263,667 |
| 15 Feb 2023 | CNY | 7.11 | 7.13 | 7.01 | 7.03 | 7.03 | -0.04 (-0.57%) | 4,733,295 |
| 14 Feb 2023 | CNY | 6.99 | 7.31 | 6.99 | 7.07 | 7.07 | +0.09 (+1.29%) | 8,997,545 |
| 13 Feb 2023 | CNY | 7.03 | 7.06 | 6.97 | 6.98 | 6.98 | -0.08 (-1.13%) | 5,437,400 |
| 10 Feb 2023 | CNY | 7.13 | 7.2 | 7 | 7.06 | 7.06 | -0.08 (-1.12%) | 8,486,053 |
| 9 Feb 2023 | CNY | 6.88 | 7.5 | 6.86 | 7.14 | 7.14 | +0.24 (+3.48%) | 15,689,350 |
| 8 Feb 2023 | CNY | 6.99 | 7 | 6.83 | 6.9 | 6.9 | -0.02 (-0.29%) | 4,964,250 |
| 7 Feb 2023 | CNY | 6.83 | 6.93 | 6.77 | 6.92 | 6.92 | +0.09 (+1.32%) | 4,947,000 |
| 6 Feb 2023 | CNY | 6.78 | 6.93 | 6.75 | 6.83 | 6.83 | -0.01 (-0.15%) | 3,812,300 |
| 3 Feb 2023 | CNY | 6.85 | 6.9 | 6.71 | 6.84 | 6.84 | -0.07 (-1.01%) | 6,291,100 |
| 2 Feb 2023 | CNY | 6.7 | 6.97 | 6.66 | 6.91 | 6.91 | +0.22 (+3.29%) | 11,592,812 |
| 1 Feb 2023 | CNY | 6.68 | 6.7 | 6.59 | 6.69 | 6.69 | +0.07 (+1.06%) | 5,585,950 |
| 31 Jan 2023 | CNY | 6.59 | 6.72 | 6.55 | 6.62 | 6.62 | +0.05 (+0.76%) | 5,019,178 |
| 30 Jan 2023 | CNY | 6.51 | 6.62 | 6.5 | 6.57 | 6.57 | +0.16 (+2.50%) | 5,293,550 |
| 20 Jan 2023 | CNY | 6.38 | 6.42 | 6.33 | 6.41 | 6.41 | +0.05 (+0.79%) | 2,087,100 |
| 19 Jan 2023 | CNY | 6.34 | 6.36 | 6.27 | 6.36 | 6.36 | +0.02 (+0.32%) | 2,078,300 |
| 18 Jan 2023 | CNY | 6.24 | 6.34 | 6.24 | 6.34 | 6.34 | +0.08 (+1.28%) | 2,540,300 |
| 17 Jan 2023 | CNY | 6.24 | 6.31 | 6.23 | 6.26 | 6.26 | +0.01 (+0.16%) | 2,744,700 |
| 16 Jan 2023 | CNY | 6.27 | 6.31 | 6.2 | 6.25 | 6.25 | +0.02 (+0.32%) | 2,883,300 |
| 13 Jan 2023 | CNY | 6.22 | 6.28 | 6.18 | 6.23 | 6.23 | +0.03 (+0.48%) | 2,272,450 |
| 12 Jan 2023 | CNY | 6.17 | 6.27 | 6.14 | 6.2 | 6.2 | +0.05 (+0.81%) | 2,086,250 |
| 11 Jan 2023 | CNY | 6.18 | 6.23 | 6.11 | 6.15 | 6.15 | -0.03 (-0.49%) | 2,407,800 |
| 10 Jan 2023 | CNY | 6.22 | 6.23 | 6.13 | 6.18 | 6.18 | -0.04 (-0.64%) | 3,126,500 |
| 9 Jan 2023 | CNY | 6.24 | 6.28 | 6.18 | 6.22 | 6.22 | +0.05 (+0.81%) | 2,527,100 |
| 6 Jan 2023 | CNY | 6.15 | 6.3 | 6.15 | 6.17 | 6.17 | -0.02 (-0.32%) | 2,212,900 |
| 5 Jan 2023 | CNY | 6.13 | 6.23 | 6.09 | 6.19 | 6.19 | +0.06 (+0.98%) | 2,989,400 |
