| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Feb 2023 | CNY | 7.78 | 7.78 | 7.56 | 7.59 | 7.59 | -0.16 (-2.06%) | 14,701,777 |
| 14 Feb 2023 | CNY | 7.6 | 7.86 | 7.54 | 7.75 | 7.75 | +0.23 (+3.06%) | 27,877,605 |
| 13 Feb 2023 | CNY | 7.58 | 7.75 | 7.47 | 7.52 | 7.52 | +0.05 (+0.67%) | 28,116,447 |
| 10 Feb 2023 | CNY | 7.39 | 7.65 | 7.39 | 7.47 | 7.47 | +0.08 (+1.08%) | 20,494,268 |
| 9 Feb 2023 | CNY | 7.13 | 7.57 | 7.13 | 7.39 | 7.39 | +0.23 (+3.21%) | 28,155,242 |
| 8 Feb 2023 | CNY | 7.22 | 7.22 | 7.09 | 7.16 | 7.16 | -0.03 (-0.42%) | 10,669,593 |
| 7 Feb 2023 | CNY | 7.13 | 7.27 | 7.13 | 7.19 | 7.19 | +0.06 (+0.84%) | 11,655,410 |
| 6 Feb 2023 | CNY | 7.21 | 7.21 | 7.09 | 7.13 | 7.13 | -0.1 (-1.38%) | 8,694,950 |
| 3 Feb 2023 | CNY | 7.39 | 7.39 | 7.14 | 7.23 | 7.23 | -0.06 (-0.82%) | 14,857,600 |
| 2 Feb 2023 | CNY | 7.4 | 7.4 | 7.24 | 7.29 | 7.29 | -0.13 (-1.75%) | 15,625,456 |
| 1 Feb 2023 | CNY | 7.26 | 7.42 | 7.19 | 7.42 | 7.42 | +0.16 (+2.20%) | 21,313,936 |
| 31 Jan 2023 | CNY | 7 | 7.26 | 6.94 | 7.26 | 7.26 | +0.03 (+0.41%) | 17,356,544 |
| 30 Jan 2023 | CNY | 7.23 | 7.33 | 7.18 | 7.23 | 7.23 | +0.09 (+1.26%) | 16,722,116 |
| 20 Jan 2023 | CNY | 7.11 | 7.17 | 7.07 | 7.14 | 7.14 | +0.06 (+0.85%) | 11,872,600 |
| 19 Jan 2023 | CNY | 7.24 | 7.25 | 7.06 | 7.08 | 7.08 | -0.1 (-1.39%) | 15,460,893 |
| 18 Jan 2023 | CNY | 7.4 | 7.52 | 7.18 | 7.18 | 7.18 | -0.18 (-2.45%) | 24,660,500 |
| 17 Jan 2023 | CNY | 7.34 | 7.65 | 7.25 | 7.36 | 7.36 | -0.1 (-1.34%) | 27,572,257 |
| 16 Jan 2023 | CNY | 7.36 | 7.63 | 7.13 | 7.46 | 7.46 | +0.24 (+3.32%) | 55,243,646 |
| 13 Jan 2023 | CNY | 6.56 | 7.22 | 6.53 | 7.22 | 7.22 | +0.66 (+10.06%) | 43,000,232 |
| 12 Jan 2023 | CNY | 6.58 | 6.58 | 6.43 | 6.56 | 6.56 | 0.0 (0.0%) | 5,673,600 |
| 11 Jan 2023 | CNY | 6.59 | 6.62 | 6.54 | 6.56 | 6.56 | -0.03 (-0.46%) | 3,983,100 |
| 10 Jan 2023 | CNY | 6.63 | 6.7 | 6.53 | 6.59 | 6.59 | -0.06 (-0.90%) | 5,145,079 |
| 9 Jan 2023 | CNY | 6.63 | 6.72 | 6.6 | 6.65 | 6.65 | -0.03 (-0.45%) | 8,477,080 |
| 6 Jan 2023 | CNY | 6.59 | 6.85 | 6.58 | 6.68 | 6.68 | +0.09 (+1.37%) | 13,077,018 |
| 5 Jan 2023 | CNY | 6.58 | 6.61 | 6.49 | 6.59 | 6.59 | +0.04 (+0.61%) | 6,366,102 |
| 4 Jan 2023 | CNY | 6.37 | 6.67 | 6.33 | 6.55 | 6.55 | +0.17 (+2.66%) | 11,221,069 |
| 3 Jan 2023 | CNY | 6.28 | 6.38 | 6.26 | 6.38 | 6.38 | +0.08 (+1.27%) | 5,294,200 |
| 30 Dec 2022 | CNY | 6.33 | 6.35 | 6.26 | 6.3 | 6.3 | +0.01 (+0.16%) | 4,324,600 |
| 29 Dec 2022 | CNY | 6.4 | 6.45 | 6.28 | 6.29 | 6.29 | -0.14 (-2.18%) | 5,829,539 |
| 28 Dec 2022 | CNY | 6.63 | 6.63 | 6.4 | 6.43 | 6.43 | -0.2 (-3.02%) | 6,396,000 |
