| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Feb 2023 | CNY | 8.43 | 8.45 | 8.33 | 8.36 | 8.36 | -0.07 (-0.83%) | 1,640,100 |
| 22 Feb 2023 | CNY | 8.44 | 8.47 | 8.37 | 8.43 | 8.43 | -0.03 (-0.35%) | 1,933,828 |
| 21 Feb 2023 | CNY | 8.41 | 8.47 | 8.35 | 8.46 | 8.46 | +0.09 (+1.08%) | 1,851,600 |
| 20 Feb 2023 | CNY | 8.35 | 8.4 | 8.26 | 8.37 | 8.37 | +0.06 (+0.72%) | 2,176,882 |
| 17 Feb 2023 | CNY | 8.31 | 8.46 | 8.27 | 8.31 | 8.31 | +0.01 (+0.12%) | 2,214,282 |
| 16 Feb 2023 | CNY | 8.59 | 8.64 | 8.2 | 8.3 | 8.3 | -0.29 (-3.38%) | 4,307,840 |
| 15 Feb 2023 | CNY | 8.56 | 8.65 | 8.56 | 8.59 | 8.59 | -0.01 (-0.12%) | 2,068,700 |
| 14 Feb 2023 | CNY | 8.59 | 8.64 | 8.5 | 8.6 | 8.6 | +0.06 (+0.70%) | 2,122,504 |
| 13 Feb 2023 | CNY | 8.62 | 8.62 | 8.46 | 8.54 | 8.54 | +0.06 (+0.71%) | 1,825,824 |
| 10 Feb 2023 | CNY | 8.43 | 8.52 | 8.43 | 8.48 | 8.48 | +0.01 (+0.12%) | 2,017,377 |
| 9 Feb 2023 | CNY | 8.37 | 8.49 | 8.35 | 8.47 | 8.47 | +0.08 (+0.95%) | 2,213,170 |
| 8 Feb 2023 | CNY | 8.45 | 8.45 | 8.37 | 8.39 | 8.39 | -0.02 (-0.24%) | 1,898,125 |
| 7 Feb 2023 | CNY | 8.3 | 8.42 | 8.3 | 8.41 | 8.41 | +0.06 (+0.72%) | 2,318,876 |
| 6 Feb 2023 | CNY | 8.33 | 8.41 | 8.29 | 8.35 | 8.35 | -0.01 (-0.12%) | 2,476,336 |
| 3 Feb 2023 | CNY | 8.36 | 8.4 | 8.2 | 8.36 | 8.36 | -0.01 (-0.12%) | 2,867,859 |
| 2 Feb 2023 | CNY | 8.42 | 8.42 | 8.33 | 8.37 | 8.37 | +0.03 (+0.36%) | 1,912,841 |
| 1 Feb 2023 | CNY | 8.27 | 8.36 | 8.27 | 8.34 | 8.34 | +0.07 (+0.85%) | 2,654,940 |
| 31 Jan 2023 | CNY | 8.19 | 8.28 | 8.12 | 8.27 | 8.27 | +0.07 (+0.85%) | 2,767,435 |
| 30 Jan 2023 | CNY | 8.18 | 8.24 | 8.15 | 8.2 | 8.2 | +0.11 (+1.36%) | 2,671,577 |
| 20 Jan 2023 | CNY | 8.08 | 8.11 | 8.05 | 8.09 | 8.09 | +0.03 (+0.37%) | 1,800,200 |
| 19 Jan 2023 | CNY | 8.02 | 8.07 | 7.94 | 8.06 | 8.06 | +0.09 (+1.13%) | 2,016,179 |
| 18 Jan 2023 | CNY | 7.87 | 7.99 | 7.87 | 7.97 | 7.97 | +0.09 (+1.14%) | 1,452,207 |
| 17 Jan 2023 | CNY | 7.98 | 7.98 | 7.84 | 7.88 | 7.88 | -0.03 (-0.38%) | 1,800,500 |
| 16 Jan 2023 | CNY | 7.87 | 7.94 | 7.81 | 7.91 | 7.91 | +0.09 (+1.15%) | 1,894,800 |
| 13 Jan 2023 | CNY | 7.9 | 7.9 | 7.78 | 7.82 | 7.82 | -0.04 (-0.51%) | 1,949,100 |
| 12 Jan 2023 | CNY | 7.87 | 7.91 | 7.82 | 7.86 | 7.86 | +0.01 (+0.13%) | 1,345,500 |
| 11 Jan 2023 | CNY | 7.94 | 7.99 | 7.78 | 7.85 | 7.85 | -0.09 (-1.13%) | 2,776,024 |
| 10 Jan 2023 | CNY | 8.02 | 8.03 | 7.92 | 7.94 | 7.94 | -0.06 (-0.75%) | 1,536,700 |
| 9 Jan 2023 | CNY | 7.95 | 8.09 | 7.94 | 8 | 8 | +0.06 (+0.76%) | 2,213,800 |
| 6 Jan 2023 | CNY | 7.92 | 7.98 | 7.86 | 7.94 | 7.94 | +0.03 (+0.38%) | 2,260,483 |
