| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Feb 2023 | CNY | 9.75 | 9.81 | 9.7 | 9.77 | 9.77 | +0.04 (+0.41%) | 4,330,216 |
| 2 Feb 2023 | CNY | 9.74 | 9.78 | 9.7 | 9.73 | 9.73 | -0.04 (-0.41%) | 2,930,469 |
| 1 Feb 2023 | CNY | 9.65 | 9.78 | 9.62 | 9.77 | 9.77 | +0.14 (+1.45%) | 4,948,680 |
| 31 Jan 2023 | CNY | 9.58 | 9.64 | 9.51 | 9.63 | 9.63 | +0.08 (+0.84%) | 3,149,309 |
| 30 Jan 2023 | CNY | 9.65 | 9.69 | 9.54 | 9.55 | 9.55 | +0.03 (+0.32%) | 4,347,840 |
| 20 Jan 2023 | CNY | 9.53 | 9.53 | 9.43 | 9.52 | 9.52 | +0.12 (+1.28%) | 2,719,440 |
| 19 Jan 2023 | CNY | 9.33 | 9.41 | 9.3 | 9.4 | 9.4 | +0.08 (+0.86%) | 1,915,200 |
| 18 Jan 2023 | CNY | 9.3 | 9.36 | 9.3 | 9.32 | 9.32 | +0.02 (+0.22%) | 1,395,940 |
| 17 Jan 2023 | CNY | 9.35 | 9.35 | 9.27 | 9.3 | 9.3 | 0.0 (0.0%) | 1,457,540 |
| 16 Jan 2023 | CNY | 9.24 | 9.32 | 9.23 | 9.3 | 9.3 | +0.06 (+0.65%) | 2,671,217 |
| 13 Jan 2023 | CNY | 9.22 | 9.25 | 9.19 | 9.24 | 9.24 | +0.07 (+0.76%) | 1,323,440 |
| 12 Jan 2023 | CNY | 9.21 | 9.24 | 9.16 | 9.17 | 9.17 | -0.05 (-0.54%) | 1,562,880 |
| 11 Jan 2023 | CNY | 9.2 | 9.31 | 9.19 | 9.22 | 9.22 | +0.01 (+0.11%) | 2,355,974 |
| 10 Jan 2023 | CNY | 9.28 | 9.32 | 9.2 | 9.21 | 9.21 | -0.08 (-0.86%) | 2,166,960 |
| 9 Jan 2023 | CNY | 9.26 | 9.36 | 9.25 | 9.29 | 9.29 | +0.05 (+0.54%) | 2,620,220 |
| 6 Jan 2023 | CNY | 9.27 | 9.33 | 9.24 | 9.24 | 9.24 | -0.03 (-0.32%) | 1,906,700 |
| 5 Jan 2023 | CNY | 9.27 | 9.3 | 9.23 | 9.27 | 9.27 | +0.02 (+0.22%) | 2,184,839 |
| 4 Jan 2023 | CNY | 9.18 | 9.29 | 9.16 | 9.25 | 9.25 | +0.04 (+0.43%) | 3,185,793 |
| 3 Jan 2023 | CNY | 9.08 | 9.24 | 9.07 | 9.21 | 9.21 | +0.13 (+1.43%) | 3,129,810 |
| 30 Dec 2022 | CNY | 8.98 | 9.1 | 8.97 | 9.08 | 9.08 | +0.11 (+1.23%) | 2,117,610 |
| 29 Dec 2022 | CNY | 8.98 | 9.02 | 8.92 | 8.97 | 8.97 | -0.01 (-0.11%) | 1,824,019 |
| 28 Dec 2022 | CNY | 9.12 | 9.15 | 8.93 | 8.98 | 8.98 | -0.19 (-2.07%) | 2,917,586 |
| 27 Dec 2022 | CNY | 9.1 | 9.22 | 9.06 | 9.17 | 9.17 | +0.09 (+0.99%) | 2,065,360 |
| 26 Dec 2022 | CNY | 9 | 9.12 | 9 | 9.08 | 9.08 | +0.03 (+0.33%) | 1,336,633 |
| 23 Dec 2022 | CNY | 8.93 | 9.11 | 8.93 | 9.05 | 9.05 | +0.03 (+0.33%) | 1,469,640 |
| 22 Dec 2022 | CNY | 9.16 | 9.23 | 8.99 | 9.02 | 9.02 | -0.11 (-1.20%) | 2,327,400 |
| 21 Dec 2022 | CNY | 9.18 | 9.26 | 9.1 | 9.13 | 9.13 | -0.06 (-0.65%) | 1,915,046 |
| 20 Dec 2022 | CNY | 9.27 | 9.28 | 9.08 | 9.19 | 9.19 | -0.02 (-0.22%) | 2,943,513 |
| 19 Dec 2022 | CNY | 9.46 | 9.49 | 9.14 | 9.21 | 9.21 | -0.25 (-2.64%) | 3,629,523 |
| 16 Dec 2022 | CNY | 9.5 | 9.57 | 9.37 | 9.46 | 9.46 | -0.04 (-0.42%) | 2,495,025 |
