| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Feb 2023 | CNY | 8.89 | 9.75 | 8.85 | 9.32 | 9.32 | +0.46 (+5.19%) | 46,628,076 |
| 14 Feb 2023 | CNY | 9 | 9.16 | 8.83 | 8.86 | 8.86 | -0.14 (-1.56%) | 13,362,715 |
| 13 Feb 2023 | CNY | 8.97 | 9.08 | 8.87 | 9 | 9 | 0.0 (0.0%) | 14,300,881 |
| 10 Feb 2023 | CNY | 9.01 | 9.27 | 8.97 | 9 | 9 | -0.06 (-0.66%) | 21,693,257 |
| 9 Feb 2023 | CNY | 8.67 | 9.06 | 8.6 | 9.06 | 9.06 | +0.3 (+3.42%) | 21,336,060 |
| 8 Feb 2023 | CNY | 8.88 | 8.96 | 8.75 | 8.76 | 8.76 | -0.17 (-1.90%) | 16,688,130 |
| 7 Feb 2023 | CNY | 8.88 | 8.99 | 8.77 | 8.93 | 8.93 | 0.0 (0.0%) | 17,794,342 |
| 6 Feb 2023 | CNY | 8.97 | 9.08 | 8.79 | 8.93 | 8.93 | +0.01 (+0.11%) | 23,272,769 |
| 3 Feb 2023 | CNY | 8.88 | 8.98 | 8.76 | 8.92 | 8.92 | +0.1 (+1.13%) | 25,283,062 |
| 2 Feb 2023 | CNY | 8.88 | 9.15 | 8.78 | 8.82 | 8.82 | -0.08 (-0.90%) | 30,643,174 |
| 1 Feb 2023 | CNY | 8.83 | 8.93 | 8.68 | 8.9 | 8.9 | +0.03 (+0.34%) | 27,679,446 |
| 31 Jan 2023 | CNY | 8.66 | 8.94 | 8.6 | 8.87 | 8.87 | +0.14 (+1.60%) | 26,713,285 |
| 30 Jan 2023 | CNY | 8.76 | 8.85 | 8.62 | 8.73 | 8.73 | +0.18 (+2.11%) | 22,687,249 |
| 20 Jan 2023 | CNY | 8.73 | 8.78 | 8.43 | 8.55 | 8.55 | -0.07 (-0.81%) | 21,458,661 |
| 19 Jan 2023 | CNY | 8.55 | 8.85 | 8.47 | 8.62 | 8.62 | +0.15 (+1.77%) | 25,457,912 |
| 18 Jan 2023 | CNY | 8.26 | 8.75 | 8.14 | 8.47 | 8.47 | +0.21 (+2.54%) | 21,360,820 |
| 17 Jan 2023 | CNY | 8.39 | 8.44 | 8.16 | 8.26 | 8.26 | -0.09 (-1.08%) | 11,871,110 |
| 16 Jan 2023 | CNY | 8.36 | 8.5 | 8.31 | 8.35 | 8.35 | 0.0 (0.0%) | 16,629,913 |
| 13 Jan 2023 | CNY | 8.46 | 8.55 | 8.26 | 8.35 | 8.35 | -0.23 (-2.68%) | 24,598,852 |
| 12 Jan 2023 | CNY | 8.1 | 8.94 | 8.06 | 8.58 | 8.58 | +0.45 (+5.54%) | 42,039,160 |
| 11 Jan 2023 | CNY | 8.3 | 8.38 | 8.1 | 8.13 | 8.13 | -0.16 (-1.93%) | 12,482,522 |
| 10 Jan 2023 | CNY | 8.35 | 8.42 | 8.15 | 8.29 | 8.29 | -0.11 (-1.31%) | 16,623,679 |
| 9 Jan 2023 | CNY | 8.53 | 8.69 | 8.08 | 8.4 | 8.4 | +0.21 (+2.56%) | 30,501,128 |
| 6 Jan 2023 | CNY | 8.31 | 8.33 | 8.13 | 8.19 | 8.19 | -0.12 (-1.44%) | 14,721,650 |
| 5 Jan 2023 | CNY | 8.41 | 8.64 | 8.27 | 8.31 | 8.31 | -0.04 (-0.48%) | 25,546,524 |
| 4 Jan 2023 | CNY | 8.22 | 8.58 | 8.19 | 8.35 | 8.35 | +0.25 (+3.09%) | 36,745,524 |
| 3 Jan 2023 | CNY | 7.32 | 8.1 | 7.28 | 8.1 | 8.1 | +0.74 (+10.05%) | 24,775,988 |
| 30 Dec 2022 | CNY | 7.18 | 7.43 | 7.13 | 7.36 | 7.36 | +0.16 (+2.22%) | 7,829,862 |
| 29 Dec 2022 | CNY | 7.13 | 7.29 | 7.06 | 7.2 | 7.2 | +0.07 (+0.98%) | 7,700,360 |
| 28 Dec 2022 | CNY | 7.32 | 7.35 | 7.08 | 7.13 | 7.13 | -0.22 (-2.99%) | 10,067,960 |
