| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Feb 2023 | CNY | 9.04 | 9.09 | 8.93 | 8.94 | 8.94 | -0.09 (-1.00%) | 3,179,300 |
| 7 Feb 2023 | CNY | 9.04 | 9.07 | 8.92 | 9.03 | 9.03 | +0.05 (+0.56%) | 2,824,600 |
| 6 Feb 2023 | CNY | 8.98 | 9.05 | 8.88 | 8.98 | 8.98 | +0.02 (+0.22%) | 3,149,400 |
| 3 Feb 2023 | CNY | 9.05 | 9.05 | 8.84 | 8.96 | 8.96 | -0.05 (-0.55%) | 3,467,600 |
| 2 Feb 2023 | CNY | 9.09 | 9.1 | 8.98 | 9.01 | 9.01 | -0.04 (-0.44%) | 3,170,400 |
| 1 Feb 2023 | CNY | 8.93 | 9.06 | 8.9 | 9.05 | 9.05 | +0.18 (+2.03%) | 5,132,560 |
| 31 Jan 2023 | CNY | 8.85 | 8.89 | 8.64 | 8.87 | 8.87 | -0.01 (-0.11%) | 4,875,540 |
| 30 Jan 2023 | CNY | 8.66 | 8.91 | 8.66 | 8.88 | 8.88 | +0.25 (+2.90%) | 5,049,980 |
| 20 Jan 2023 | CNY | 8.46 | 8.63 | 8.45 | 8.63 | 8.63 | +0.18 (+2.13%) | 3,857,380 |
| 19 Jan 2023 | CNY | 8.5 | 8.51 | 8.43 | 8.45 | 8.45 | -0.05 (-0.59%) | 2,807,700 |
| 18 Jan 2023 | CNY | 8.4 | 8.6 | 8.4 | 8.5 | 8.5 | +0.1 (+1.19%) | 3,865,680 |
| 17 Jan 2023 | CNY | 8.52 | 8.57 | 8.37 | 8.4 | 8.4 | -0.15 (-1.75%) | 3,703,020 |
| 16 Jan 2023 | CNY | 8.53 | 8.68 | 8.53 | 8.55 | 8.55 | -0.04 (-0.47%) | 4,007,000 |
| 13 Jan 2023 | CNY | 8.54 | 8.63 | 8.49 | 8.59 | 8.59 | +0.01 (+0.12%) | 2,950,740 |
| 12 Jan 2023 | CNY | 8.69 | 8.72 | 8.53 | 8.58 | 8.58 | -0.03 (-0.35%) | 3,271,200 |
| 11 Jan 2023 | CNY | 8.7 | 8.8 | 8.57 | 8.61 | 8.61 | -0.14 (-1.60%) | 4,799,760 |
| 10 Jan 2023 | CNY | 8.86 | 8.88 | 8.74 | 8.75 | 8.75 | -0.13 (-1.46%) | 3,513,340 |
| 9 Jan 2023 | CNY | 8.98 | 9.1 | 8.74 | 8.88 | 8.88 | -0.12 (-1.33%) | 7,559,588 |
| 6 Jan 2023 | CNY | 9.2 | 9.53 | 9 | 9 | 9 | -0.19 (-2.07%) | 7,884,280 |
| 5 Jan 2023 | CNY | 9.14 | 9.23 | 9 | 9.19 | 9.19 | +0.06 (+0.66%) | 4,332,180 |
| 4 Jan 2023 | CNY | 8.98 | 9.2 | 8.86 | 9.13 | 9.13 | +0.19 (+2.13%) | 6,026,737 |
| 3 Jan 2023 | CNY | 8.69 | 8.98 | 8.61 | 8.94 | 8.94 | +0.27 (+3.11%) | 4,116,614 |
| 30 Dec 2022 | CNY | 8.68 | 8.74 | 8.61 | 8.67 | 8.67 | +0.03 (+0.35%) | 3,009,100 |
| 29 Dec 2022 | CNY | 8.67 | 8.76 | 8.62 | 8.64 | 8.64 | -0.07 (-0.80%) | 3,308,700 |
| 28 Dec 2022 | CNY | 8.86 | 8.92 | 8.65 | 8.71 | 8.71 | -0.14 (-1.58%) | 4,434,780 |
| 27 Dec 2022 | CNY | 9 | 9.06 | 8.7 | 8.85 | 8.85 | -0.12 (-1.34%) | 4,732,999 |
| 26 Dec 2022 | CNY | 8.82 | 9.15 | 8.82 | 8.97 | 8.97 | +0.16 (+1.82%) | 6,639,346 |
| 23 Dec 2022 | CNY | 8.76 | 8.86 | 8.67 | 8.81 | 8.81 | +0.08 (+0.92%) | 5,089,140 |
| 22 Dec 2022 | CNY | 9.12 | 9.12 | 8.67 | 8.73 | 8.73 | -0.26 (-2.89%) | 6,569,320 |
| 21 Dec 2022 | CNY | 9.17 | 9.21 | 8.94 | 8.99 | 8.99 | -0.17 (-1.86%) | 6,411,660 |
