| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Feb 2023 | CNY | 7.88 | 7.98 | 7.83 | 7.83 | 7.83 | -0.07 (-0.89%) | 6,236,950 |
| 22 Feb 2023 | CNY | 7.85 | 7.92 | 7.78 | 7.9 | 7.9 | -0.03 (-0.38%) | 7,815,240 |
| 21 Feb 2023 | CNY | 7.89 | 8.12 | 7.87 | 7.93 | 7.93 | +0.04 (+0.51%) | 8,730,368 |
| 20 Feb 2023 | CNY | 7.88 | 7.99 | 7.7 | 7.89 | 7.89 | +0.04 (+0.51%) | 6,851,021 |
| 17 Feb 2023 | CNY | 7.72 | 8 | 7.67 | 7.85 | 7.85 | +0.13 (+1.68%) | 11,871,462 |
| 16 Feb 2023 | CNY | 7.88 | 8.03 | 7.69 | 7.72 | 7.72 | -0.13 (-1.66%) | 15,620,854 |
| 15 Feb 2023 | CNY | 8.11 | 8.16 | 7.83 | 7.85 | 7.85 | -0.24 (-2.97%) | 13,980,771 |
| 14 Feb 2023 | CNY | 7.8 | 8.3 | 7.66 | 8.09 | 8.09 | +0.35 (+4.52%) | 31,286,933 |
| 13 Feb 2023 | CNY | 7.4 | 7.81 | 7.31 | 7.74 | 7.74 | +0.37 (+5.02%) | 16,009,705 |
| 10 Feb 2023 | CNY | 7.17 | 7.42 | 7.14 | 7.37 | 7.37 | +0.21 (+2.93%) | 10,396,440 |
| 9 Feb 2023 | CNY | 7.27 | 7.38 | 7.09 | 7.16 | 7.16 | -0.14 (-1.92%) | 14,153,059 |
| 8 Feb 2023 | CNY | 7.22 | 7.35 | 7.21 | 7.3 | 7.3 | +0.05 (+0.69%) | 7,826,128 |
| 7 Feb 2023 | CNY | 7.08 | 7.34 | 7.03 | 7.25 | 7.25 | +0.18 (+2.55%) | 11,871,320 |
| 6 Feb 2023 | CNY | 6.99 | 7.14 | 6.93 | 7.07 | 7.07 | +0.07 (+1.00%) | 10,531,561 |
| 3 Feb 2023 | CNY | 6.91 | 7.04 | 6.82 | 7 | 7 | +0.1 (+1.45%) | 9,538,651 |
| 2 Feb 2023 | CNY | 6.88 | 6.94 | 6.8 | 6.9 | 6.9 | +0.04 (+0.58%) | 5,116,844 |
| 1 Feb 2023 | CNY | 6.73 | 6.92 | 6.72 | 6.86 | 6.86 | +0.15 (+2.24%) | 7,813,872 |
| 31 Jan 2023 | CNY | 6.78 | 6.78 | 6.64 | 6.71 | 6.71 | -0.09 (-1.32%) | 5,863,728 |
| 30 Jan 2023 | CNY | 6.81 | 6.85 | 6.68 | 6.8 | 6.8 | +0.1 (+1.49%) | 7,085,322 |
| 20 Jan 2023 | CNY | 6.68 | 6.73 | 6.57 | 6.7 | 6.7 | +0.05 (+0.75%) | 5,036,471 |
| 19 Jan 2023 | CNY | 6.63 | 6.68 | 6.54 | 6.65 | 6.65 | +0.02 (+0.30%) | 4,265,184 |
| 18 Jan 2023 | CNY | 6.52 | 6.67 | 6.52 | 6.63 | 6.63 | +0.07 (+1.07%) | 4,374,818 |
| 17 Jan 2023 | CNY | 6.56 | 6.65 | 6.49 | 6.56 | 6.56 | -0.02 (-0.30%) | 4,777,990 |
| 16 Jan 2023 | CNY | 6.49 | 6.61 | 6.45 | 6.58 | 6.58 | +0.08 (+1.23%) | 4,442,875 |
| 13 Jan 2023 | CNY | 6.45 | 6.59 | 6.4 | 6.5 | 6.5 | +0.09 (+1.40%) | 6,095,180 |
| 12 Jan 2023 | CNY | 6.4 | 6.55 | 6.33 | 6.41 | 6.41 | +0.03 (+0.47%) | 6,676,488 |
| 11 Jan 2023 | CNY | 6.23 | 6.48 | 6.21 | 6.38 | 6.38 | +0.12 (+1.92%) | 6,718,325 |
| 10 Jan 2023 | CNY | 6.28 | 6.32 | 6.18 | 6.26 | 6.26 | -0.03 (-0.48%) | 5,810,560 |
| 9 Jan 2023 | CNY | 6.21 | 6.38 | 6.18 | 6.29 | 6.29 | +0.07 (+1.13%) | 4,738,809 |
| 6 Jan 2023 | CNY | 6.39 | 6.42 | 6.15 | 6.22 | 6.22 | -0.28 (-4.31%) | 9,992,756 |
