| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Feb 2023 | CNY | 9.67 | 9.73 | 9.61 | 9.7 | 9.7 | +0.02 (+0.21%) | 2,229,340 |
| 20 Feb 2023 | CNY | 9.71 | 9.74 | 9.55 | 9.68 | 9.68 | -0.05 (-0.51%) | 3,355,992 |
| 17 Feb 2023 | CNY | 9.8 | 9.89 | 9.7 | 9.73 | 9.73 | -0.06 (-0.61%) | 3,556,894 |
| 16 Feb 2023 | CNY | 10.01 | 10.3 | 9.71 | 9.79 | 9.79 | -0.23 (-2.30%) | 7,703,377 |
| 15 Feb 2023 | CNY | 10.01 | 10.15 | 9.91 | 10.02 | 10.02 | -0.04 (-0.40%) | 6,461,239 |
| 14 Feb 2023 | CNY | 9.75 | 10.13 | 9.66 | 10.06 | 10.06 | +0.33 (+3.39%) | 9,170,916 |
| 13 Feb 2023 | CNY | 9.75 | 9.77 | 9.7 | 9.73 | 9.73 | -0.02 (-0.21%) | 2,134,554 |
| 10 Feb 2023 | CNY | 9.74 | 9.79 | 9.71 | 9.75 | 9.75 | -0.01 (-0.10%) | 1,924,920 |
| 9 Feb 2023 | CNY | 9.71 | 9.76 | 9.63 | 9.76 | 9.76 | +0.04 (+0.41%) | 2,117,456 |
| 8 Feb 2023 | CNY | 9.77 | 9.82 | 9.69 | 9.72 | 9.72 | -0.07 (-0.72%) | 2,269,189 |
| 7 Feb 2023 | CNY | 9.67 | 9.8 | 9.65 | 9.79 | 9.79 | +0.13 (+1.35%) | 2,768,752 |
| 6 Feb 2023 | CNY | 9.63 | 9.71 | 9.61 | 9.66 | 9.66 | +0.01 (+0.10%) | 1,859,323 |
| 3 Feb 2023 | CNY | 9.68 | 9.68 | 9.53 | 9.65 | 9.65 | -0.01 (-0.10%) | 2,838,599 |
| 2 Feb 2023 | CNY | 9.69 | 9.75 | 9.64 | 9.66 | 9.66 | -0.01 (-0.10%) | 2,388,757 |
| 1 Feb 2023 | CNY | 9.59 | 9.69 | 9.57 | 9.67 | 9.67 | +0.11 (+1.15%) | 2,317,180 |
| 31 Jan 2023 | CNY | 9.53 | 9.57 | 9.5 | 9.56 | 9.56 | +0.01 (+0.10%) | 1,820,124 |
| 30 Jan 2023 | CNY | 9.51 | 9.58 | 9.5 | 9.55 | 9.55 | +0.08 (+0.84%) | 2,226,713 |
| 20 Jan 2023 | CNY | 9.42 | 9.47 | 9.39 | 9.47 | 9.47 | +0.04 (+0.42%) | 1,751,640 |
| 19 Jan 2023 | CNY | 9.39 | 9.46 | 9.36 | 9.43 | 9.43 | +0.04 (+0.43%) | 1,437,265 |
| 18 Jan 2023 | CNY | 9.41 | 9.43 | 9.37 | 9.39 | 9.39 | +0.03 (+0.32%) | 1,114,716 |
| 17 Jan 2023 | CNY | 9.44 | 9.44 | 9.32 | 9.36 | 9.36 | +0.04 (+0.43%) | 1,318,628 |
| 16 Jan 2023 | CNY | 9.27 | 9.39 | 9.26 | 9.32 | 9.32 | 0.0 (0.0%) | 1,837,164 |
| 13 Jan 2023 | CNY | 9.39 | 9.47 | 9.26 | 9.32 | 9.32 | -0.04 (-0.43%) | 2,146,024 |
| 12 Jan 2023 | CNY | 9.42 | 9.44 | 9.32 | 9.36 | 9.36 | -0.04 (-0.43%) | 1,893,628 |
| 11 Jan 2023 | CNY | 9.45 | 9.6 | 9.39 | 9.4 | 9.4 | -0.06 (-0.63%) | 3,529,080 |
| 10 Jan 2023 | CNY | 9.81 | 9.83 | 9.43 | 9.46 | 9.46 | -0.21 (-2.17%) | 5,593,512 |
| 9 Jan 2023 | CNY | 9.53 | 9.98 | 9.3 | 9.67 | 9.67 | +0.53 (+5.80%) | 12,645,716 |
| 6 Jan 2023 | CNY | 9.16 | 9.23 | 9.11 | 9.14 | 9.14 | -0.02 (-0.22%) | 1,409,000 |
| 5 Jan 2023 | CNY | 9.17 | 9.19 | 9.09 | 9.16 | 9.16 | +0.05 (+0.55%) | 1,346,584 |
| 4 Jan 2023 | CNY | 9.08 | 9.14 | 9.05 | 9.11 | 9.11 | +0.02 (+0.22%) | 1,424,368 |
