| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Mar 2023 | CNY | 7.19 | 7.19 | 7.19 | 7.19 | 7.19 | +0.65 (+9.94%) | 52,062,780 |
| 1 Mar 2023 | CNY | 6.51 | 6.54 | 6.46 | 6.54 | 6.54 | +0.03 (+0.46%) | 7,725,900 |
| 28 Feb 2023 | CNY | 6.48 | 6.53 | 6.41 | 6.51 | 6.51 | +0.03 (+0.46%) | 6,127,700 |
| 27 Feb 2023 | CNY | 6.54 | 6.61 | 6.47 | 6.48 | 6.48 | -0.08 (-1.22%) | 7,355,800 |
| 24 Feb 2023 | CNY | 6.63 | 6.63 | 6.52 | 6.56 | 6.56 | -0.04 (-0.61%) | 6,528,600 |
| 23 Feb 2023 | CNY | 6.69 | 6.69 | 6.56 | 6.6 | 6.6 | -0.04 (-0.60%) | 7,952,400 |
| 22 Feb 2023 | CNY | 6.69 | 6.69 | 6.61 | 6.64 | 6.64 | -0.07 (-1.04%) | 8,646,200 |
| 21 Feb 2023 | CNY | 6.72 | 6.76 | 6.65 | 6.71 | 6.71 | -0.02 (-0.30%) | 8,660,800 |
| 20 Feb 2023 | CNY | 6.63 | 6.74 | 6.55 | 6.73 | 6.73 | +0.11 (+1.66%) | 10,892,340 |
| 17 Feb 2023 | CNY | 6.63 | 6.7 | 6.57 | 6.62 | 6.62 | 0.0 (0.0%) | 9,571,800 |
| 16 Feb 2023 | CNY | 6.72 | 6.85 | 6.55 | 6.62 | 6.62 | -0.1 (-1.49%) | 19,103,920 |
| 15 Feb 2023 | CNY | 6.82 | 6.85 | 6.7 | 6.72 | 6.72 | -0.1 (-1.47%) | 17,219,030 |
| 14 Feb 2023 | CNY | 6.79 | 7 | 6.77 | 6.82 | 6.82 | +0.05 (+0.74%) | 22,284,580 |
| 13 Feb 2023 | CNY | 6.72 | 6.81 | 6.69 | 6.77 | 6.77 | +0.01 (+0.15%) | 13,040,200 |
| 10 Feb 2023 | CNY | 6.7 | 6.79 | 6.67 | 6.76 | 6.76 | +0.03 (+0.45%) | 14,055,450 |
| 9 Feb 2023 | CNY | 6.58 | 6.78 | 6.53 | 6.73 | 6.73 | +0.14 (+2.12%) | 19,823,080 |
| 8 Feb 2023 | CNY | 6.65 | 6.74 | 6.58 | 6.59 | 6.59 | -0.05 (-0.75%) | 11,059,400 |
| 7 Feb 2023 | CNY | 6.51 | 6.65 | 6.51 | 6.64 | 6.64 | +0.13 (+2.00%) | 17,254,600 |
| 6 Feb 2023 | CNY | 6.51 | 6.58 | 6.46 | 6.51 | 6.51 | -0.1 (-1.51%) | 10,574,820 |
| 3 Feb 2023 | CNY | 6.56 | 6.63 | 6.48 | 6.61 | 6.61 | +0.04 (+0.61%) | 17,440,480 |
| 2 Feb 2023 | CNY | 6.65 | 6.66 | 6.52 | 6.57 | 6.57 | -0.03 (-0.45%) | 12,577,200 |
| 1 Feb 2023 | CNY | 6.48 | 6.61 | 6.44 | 6.6 | 6.6 | +0.14 (+2.17%) | 19,924,300 |
| 31 Jan 2023 | CNY | 6.47 | 6.47 | 6.36 | 6.46 | 6.46 | -0.01 (-0.15%) | 12,840,680 |
| 30 Jan 2023 | CNY | 6.28 | 6.55 | 6.26 | 6.47 | 6.47 | +0.27 (+4.35%) | 31,014,880 |
| 20 Jan 2023 | CNY | 6.18 | 6.26 | 6.18 | 6.2 | 6.2 | +0.01 (+0.16%) | 13,577,600 |
| 19 Jan 2023 | CNY | 6.23 | 6.28 | 6.18 | 6.19 | 6.19 | -0.04 (-0.64%) | 16,319,250 |
| 18 Jan 2023 | CNY | 6.31 | 6.39 | 6.18 | 6.23 | 6.23 | -0.17 (-2.66%) | 28,895,800 |
| 17 Jan 2023 | CNY | 6.61 | 6.96 | 6.4 | 6.4 | 6.4 | -0.02 (-0.31%) | 51,764,600 |
| 16 Jan 2023 | CNY | 6.3 | 6.46 | 6.24 | 6.42 | 6.42 | +0.08 (+1.26%) | 14,356,700 |
| 13 Jan 2023 | CNY | 6.38 | 6.41 | 6.27 | 6.34 | 6.34 | +0.03 (+0.48%) | 8,767,790 |
