| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Feb 2023 | CNY | 7.86 | 7.88 | 7.77 | 7.79 | 7.79 | -0.04 (-0.51%) | 1,779,280 |
| 14 Feb 2023 | CNY | 7.83 | 7.99 | 7.77 | 7.83 | 7.83 | +0.05 (+0.64%) | 2,575,200 |
| 13 Feb 2023 | CNY | 7.76 | 7.78 | 7.59 | 7.78 | 7.78 | +0.06 (+0.78%) | 2,308,580 |
| 10 Feb 2023 | CNY | 7.72 | 7.84 | 7.68 | 7.72 | 7.72 | -0.01 (-0.13%) | 2,205,580 |
| 9 Feb 2023 | CNY | 7.71 | 7.78 | 7.66 | 7.73 | 7.73 | -0.01 (-0.13%) | 1,663,100 |
| 8 Feb 2023 | CNY | 7.69 | 7.81 | 7.69 | 7.74 | 7.74 | -0.01 (-0.13%) | 1,986,090 |
| 7 Feb 2023 | CNY | 7.82 | 7.82 | 7.65 | 7.75 | 7.75 | +0.02 (+0.26%) | 1,831,966 |
| 6 Feb 2023 | CNY | 7.69 | 7.83 | 7.62 | 7.73 | 7.73 | +0.04 (+0.52%) | 2,707,560 |
| 3 Feb 2023 | CNY | 7.78 | 7.84 | 7.6 | 7.69 | 7.69 | -0.06 (-0.77%) | 2,644,980 |
| 2 Feb 2023 | CNY | 7.77 | 7.85 | 7.7 | 7.75 | 7.75 | -0.02 (-0.26%) | 2,135,833 |
| 1 Feb 2023 | CNY | 7.65 | 7.79 | 7.6 | 7.77 | 7.77 | +0.11 (+1.44%) | 3,587,240 |
| 31 Jan 2023 | CNY | 7.44 | 7.73 | 7.41 | 7.66 | 7.66 | +0.1 (+1.32%) | 4,187,820 |
| 30 Jan 2023 | CNY | 7.47 | 7.59 | 7.46 | 7.56 | 7.56 | +0.14 (+1.89%) | 2,142,900 |
| 20 Jan 2023 | CNY | 7.37 | 7.45 | 7.33 | 7.42 | 7.42 | +0.08 (+1.09%) | 1,971,300 |
| 19 Jan 2023 | CNY | 7.33 | 7.37 | 7.24 | 7.34 | 7.34 | +0.01 (+0.14%) | 1,810,240 |
| 18 Jan 2023 | CNY | 7.37 | 7.37 | 7.27 | 7.33 | 7.33 | +0.04 (+0.55%) | 1,588,800 |
| 17 Jan 2023 | CNY | 7.3 | 7.38 | 7.25 | 7.29 | 7.29 | -0.02 (-0.27%) | 1,616,300 |
| 16 Jan 2023 | CNY | 7.22 | 7.35 | 7.21 | 7.31 | 7.31 | +0.08 (+1.11%) | 1,698,980 |
| 13 Jan 2023 | CNY | 7.13 | 7.28 | 7.08 | 7.23 | 7.23 | +0.1 (+1.40%) | 2,059,300 |
| 12 Jan 2023 | CNY | 7.11 | 7.19 | 7.05 | 7.13 | 7.13 | +0.06 (+0.85%) | 1,366,780 |
| 11 Jan 2023 | CNY | 7.1 | 7.18 | 7.07 | 7.07 | 7.07 | -0.06 (-0.84%) | 1,883,540 |
| 10 Jan 2023 | CNY | 7.2 | 7.23 | 7.08 | 7.13 | 7.13 | -0.06 (-0.83%) | 1,412,110 |
| 9 Jan 2023 | CNY | 7.12 | 7.24 | 7.12 | 7.19 | 7.19 | +0.07 (+0.98%) | 1,822,900 |
| 6 Jan 2023 | CNY | 7.18 | 7.27 | 7.1 | 7.12 | 7.12 | -0.08 (-1.11%) | 1,918,104 |
| 5 Jan 2023 | CNY | 7.15 | 7.26 | 7.1 | 7.2 | 7.2 | +0.01 (+0.14%) | 1,505,440 |
| 4 Jan 2023 | CNY | 7.11 | 7.29 | 7.04 | 7.19 | 7.19 | +0.1 (+1.41%) | 1,806,100 |
| 3 Jan 2023 | CNY | 6.97 | 7.11 | 6.87 | 7.09 | 7.09 | +0.18 (+2.60%) | 2,175,320 |
| 30 Dec 2022 | CNY | 6.91 | 6.93 | 6.85 | 6.91 | 6.91 | 0.0 (0.0%) | 1,480,400 |
| 29 Dec 2022 | CNY | 6.97 | 7 | 6.87 | 6.91 | 6.91 | -0.02 (-0.29%) | 1,557,040 |
| 28 Dec 2022 | CNY | 7.13 | 7.13 | 6.91 | 6.93 | 6.93 | -0.17 (-2.39%) | 2,068,024 |
