| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Feb 2023 | CNY | 7.18 | 7.04 | 7.07 | 7.15 | 7.15 | +0.02 (+0.28%) | 9,125,020 |
| 2 Feb 2023 | CNY | 7.21 | 7.12 | 7.19 | 7.13 | 7.13 | -0.04 (-0.56%) | 7,628,430 |
| 1 Feb 2023 | CNY | 7.2 | 7.08 | 7.1 | 7.17 | 7.17 | +0.08 (+1.13%) | 12,153,650 |
| 31 Jan 2023 | CNY | 7.16 | 7.01 | 7.16 | 7.09 | 7.09 | -0.04 (-0.56%) | 12,173,210 |
| 30 Jan 2023 | CNY | 7.16 | 7.09 | 7.13 | 7.13 | 7.13 | +0.08 (+1.13%) | 6,496,580 |
| 20 Jan 2023 | CNY | 7.13 | 7.03 | 7.08 | 7.05 | 7.05 | -0.01 (-0.14%) | 6,077,890 |
| 19 Jan 2023 | CNY | 7.08 | 6.97 | 7 | 7.06 | 7.06 | +0.03 (+0.43%) | 5,700,870 |
| 18 Jan 2023 | CNY | 7.06 | 6.93 | 7 | 7.03 | 7.03 | +0.06 (+0.86%) | 5,758,660 |
| 17 Jan 2023 | CNY | 7.01 | 6.91 | 6.97 | 6.97 | 6.97 | +0.03 (+0.43%) | 5,429,800 |
| 16 Jan 2023 | CNY | 6.95 | 6.79 | 6.88 | 6.94 | 6.94 | +0.06 (+0.87%) | 6,310,790 |
| 13 Jan 2023 | CNY | 6.91 | 6.83 | 6.87 | 6.88 | 6.88 | +0.03 (+0.44%) | 3,809,380 |
| 12 Jan 2023 | CNY | 6.9 | 6.79 | 6.81 | 6.85 | 6.85 | +0.04 (+0.59%) | 4,084,400 |
| 11 Jan 2023 | CNY | 6.93 | 6.8 | 6.93 | 6.81 | 6.81 | -0.02 (-0.29%) | 4,477,920 |
| 10 Jan 2023 | CNY | 6.89 | 6.78 | 6.83 | 6.83 | 6.83 | 0.0 (0.0%) | 4,181,000 |
| 9 Jan 2023 | CNY | 6.94 | 6.77 | 6.82 | 6.83 | 6.83 | +0.02 (+0.29%) | 6,275,790 |
| 6 Jan 2023 | CNY | 6.9 | 6.78 | 6.79 | 6.81 | 6.81 | -0.01 (-0.15%) | 4,443,260 |
| 5 Jan 2023 | CNY | 6.84 | 6.7 | 6.72 | 6.82 | 6.82 | +0.1 (+1.49%) | 4,776,730 |
| 4 Jan 2023 | CNY | 6.83 | 6.72 | 6.83 | 6.72 | 6.72 | -0.04 (-0.59%) | 6,196,790 |
| 3 Jan 2023 | CNY | 6.8 | 6.44 | 6.44 | 6.76 | 6.76 | +0.27 (+4.16%) | 7,358,260 |
| 30 Dec 2022 | CNY | 6.54 | 6.46 | 6.54 | 6.49 | 6.49 | 0.0 (0.0%) | 3,637,500 |
| 29 Dec 2022 | CNY | 6.56 | 6.48 | 6.54 | 6.49 | 6.49 | -0.06 (-0.92%) | 2,850,060 |
| 28 Dec 2022 | CNY | 6.62 | 6.5 | 6.62 | 6.55 | 6.55 | -0.07 (-1.06%) | 3,478,000 |
| 27 Dec 2022 | CNY | 6.65 | 6.52 | 6.59 | 6.62 | 6.62 | +0.02 (+0.30%) | 2,950,350 |
| 26 Dec 2022 | CNY | 6.62 | 6.42 | 6.45 | 6.6 | 6.6 | +0.15 (+2.33%) | 3,367,950 |
| 23 Dec 2022 | CNY | 6.52 | 6.37 | 6.47 | 6.45 | 6.45 | -0.02 (-0.31%) | 3,235,780 |
| 22 Dec 2022 | CNY | 6.63 | 6.44 | 6.61 | 6.47 | 6.47 | -0.13 (-1.97%) | 3,922,360 |
| 21 Dec 2022 | CNY | 6.72 | 6.53 | 6.7 | 6.6 | 6.6 | -0.11 (-1.64%) | 4,766,800 |
| 20 Dec 2022 | CNY | 6.78 | 6.67 | 6.68 | 6.71 | 6.71 | 0.0 (0.0%) | 3,436,900 |
| 19 Dec 2022 | CNY | 6.87 | 6.67 | 6.83 | 6.71 | 6.71 | -0.13 (-1.90%) | 5,553,150 |
| 16 Dec 2022 | CNY | 6.98 | 6.81 | 6.98 | 6.84 | 6.84 | -0.12 (-1.72%) | 5,222,970 |
