| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Feb 2023 | CNY | 8.13 | 8.28 | 7.94 | 8.08 | 8.08 | -0.06 (-0.74%) | 11,986,075 |
| 8 Feb 2023 | CNY | 8.33 | 8.35 | 8.08 | 8.14 | 8.14 | -0.27 (-3.21%) | 13,590,600 |
| 7 Feb 2023 | CNY | 7.92 | 8.48 | 7.92 | 8.41 | 8.41 | +0.37 (+4.60%) | 22,641,500 |
| 6 Feb 2023 | CNY | 7.78 | 8.17 | 7.77 | 8.04 | 8.04 | +0.36 (+4.69%) | 18,424,311 |
| 3 Feb 2023 | CNY | 7.8 | 7.84 | 7.61 | 7.68 | 7.68 | -0.08 (-1.03%) | 7,291,600 |
| 2 Feb 2023 | CNY | 7.84 | 7.88 | 7.74 | 7.76 | 7.76 | -0.08 (-1.02%) | 8,414,200 |
| 1 Feb 2023 | CNY | 7.7 | 7.86 | 7.64 | 7.84 | 7.84 | +0.04 (+0.51%) | 11,531,500 |
| 31 Jan 2023 | CNY | 7.72 | 7.81 | 7.56 | 7.8 | 7.8 | +0.09 (+1.17%) | 13,620,515 |
| 30 Jan 2023 | CNY | 7.48 | 7.76 | 7.43 | 7.71 | 7.71 | +0.37 (+5.04%) | 17,458,675 |
| 20 Jan 2023 | CNY | 7.49 | 7.59 | 7.34 | 7.34 | 7.34 | -0.11 (-1.48%) | 10,200,222 |
| 19 Jan 2023 | CNY | 8 | 8.01 | 7.4 | 7.45 | 7.45 | -0.55 (-6.88%) | 20,956,614 |
| 18 Jan 2023 | CNY | 8.04 | 8.44 | 7.9 | 8 | 8 | -0.3 (-3.61%) | 19,973,175 |
| 17 Jan 2023 | CNY | 8.51 | 8.64 | 7.97 | 8.3 | 8.3 | -0.34 (-3.94%) | 28,119,989 |
| 16 Jan 2023 | CNY | 8.44 | 9.04 | 8.27 | 8.64 | 8.64 | -0.02 (-0.23%) | 30,676,253 |
| 13 Jan 2023 | CNY | 8.71 | 9.65 | 8.55 | 8.66 | 8.66 | -0.31 (-3.46%) | 41,641,458 |
| 12 Jan 2023 | CNY | 8.08 | 8.97 | 7.95 | 8.97 | 8.97 | +0.82 (+10.06%) | 38,183,842 |
| 11 Jan 2023 | CNY | 8.43 | 8.88 | 7.94 | 8.15 | 8.15 | -0.23 (-2.74%) | 21,242,804 |
| 10 Jan 2023 | CNY | 8.08 | 8.49 | 7.8 | 8.38 | 8.38 | -0.17 (-1.99%) | 27,969,273 |
| 9 Jan 2023 | CNY | 7.89 | 8.86 | 7.76 | 8.55 | 8.55 | +0.5 (+6.21%) | 39,806,925 |
| 6 Jan 2023 | CNY | 8.05 | 8.05 | 7.94 | 8.05 | 8.05 | +0.73 (+9.97%) | 11,809,200 |
| 5 Jan 2023 | CNY | 6.65 | 7.32 | 6.61 | 7.32 | 7.32 | +0.67 (+10.08%) | 8,580,422 |
| 4 Jan 2023 | CNY | 6.63 | 6.72 | 6.53 | 6.65 | 6.65 | +0.04 (+0.61%) | 1,191,325 |
| 3 Jan 2023 | CNY | 6.45 | 6.65 | 6.45 | 6.61 | 6.61 | +0.12 (+1.85%) | 1,179,900 |
| 30 Dec 2022 | CNY | 6.41 | 6.53 | 6.41 | 6.49 | 6.49 | +0.08 (+1.25%) | 792,525 |
| 29 Dec 2022 | CNY | 6.42 | 6.5 | 6.41 | 6.41 | 6.41 | -0.03 (-0.47%) | 709,825 |
| 28 Dec 2022 | CNY | 6.56 | 6.56 | 6.42 | 6.44 | 6.44 | -0.12 (-1.83%) | 1,056,200 |
| 27 Dec 2022 | CNY | 6.58 | 6.62 | 6.5 | 6.56 | 6.56 | -0.02 (-0.30%) | 1,090,500 |
| 26 Dec 2022 | CNY | 6.56 | 6.58 | 6.42 | 6.58 | 6.58 | +0.11 (+1.70%) | 769,500 |
| 23 Dec 2022 | CNY | 6.43 | 6.55 | 6.42 | 6.47 | 6.47 | +0.01 (+0.15%) | 1,163,300 |
| 22 Dec 2022 | CNY | 6.59 | 6.65 | 6.45 | 6.46 | 6.46 | -0.13 (-1.97%) | 1,080,200 |
