| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Feb 2023 | CNY | 9 | 9.1 | 8.81 | 8.93 | 8.93 | -0.04 (-0.45%) | 5,889,900 |
| 22 Feb 2023 | CNY | 8.66 | 9.07 | 8.63 | 8.97 | 8.97 | +0.29 (+3.34%) | 9,489,352 |
| 21 Feb 2023 | CNY | 8.71 | 8.77 | 8.62 | 8.68 | 8.68 | -0.03 (-0.34%) | 4,165,100 |
| 20 Feb 2023 | CNY | 8.8 | 8.85 | 8.61 | 8.71 | 8.71 | -0.09 (-1.02%) | 5,705,600 |
| 17 Feb 2023 | CNY | 8.72 | 8.9 | 8.68 | 8.8 | 8.8 | +0.08 (+0.92%) | 7,502,600 |
| 16 Feb 2023 | CNY | 9.11 | 9.2 | 8.6 | 8.72 | 8.72 | -0.46 (-5.01%) | 14,780,883 |
| 15 Feb 2023 | CNY | 9.1 | 9.22 | 9.06 | 9.18 | 9.18 | +0.1 (+1.10%) | 10,268,993 |
| 14 Feb 2023 | CNY | 9.18 | 9.29 | 9.02 | 9.08 | 9.08 | -0.44 (-4.62%) | 20,853,829 |
| 13 Feb 2023 | CNY | 8.8 | 9.8 | 8.8 | 9.52 | 9.52 | +0.61 (+6.85%) | 32,062,238 |
| 10 Feb 2023 | CNY | 8.78 | 9.45 | 8.68 | 8.91 | 8.91 | +0.32 (+3.73%) | 22,222,555 |
| 9 Feb 2023 | CNY | 8.54 | 8.63 | 8.43 | 8.59 | 8.59 | +0.12 (+1.42%) | 4,206,200 |
| 8 Feb 2023 | CNY | 8.42 | 8.56 | 8.37 | 8.47 | 8.47 | +0.07 (+0.83%) | 5,193,000 |
| 7 Feb 2023 | CNY | 8.32 | 8.4 | 8.21 | 8.4 | 8.4 | +0.12 (+1.45%) | 2,954,900 |
| 6 Feb 2023 | CNY | 8.3 | 8.4 | 8.27 | 8.28 | 8.28 | -0.06 (-0.72%) | 2,093,400 |
| 3 Feb 2023 | CNY | 8.29 | 8.35 | 8.22 | 8.34 | 8.34 | +0.06 (+0.72%) | 3,537,451 |
| 2 Feb 2023 | CNY | 8.28 | 8.34 | 8.24 | 8.28 | 8.28 | 0.0 (0.0%) | 2,418,400 |
| 1 Feb 2023 | CNY | 8.28 | 8.32 | 8.23 | 8.28 | 8.28 | +0.04 (+0.49%) | 3,845,200 |
| 31 Jan 2023 | CNY | 8.25 | 8.34 | 8.16 | 8.24 | 8.24 | +0.01 (+0.12%) | 3,894,100 |
| 30 Jan 2023 | CNY | 8.18 | 8.29 | 8.1 | 8.23 | 8.23 | +0.19 (+2.36%) | 4,716,600 |
| 20 Jan 2023 | CNY | 8.06 | 8.1 | 7.93 | 8.04 | 8.04 | +0.06 (+0.75%) | 2,725,709 |
| 19 Jan 2023 | CNY | 7.9 | 8.01 | 7.84 | 7.98 | 7.98 | +0.09 (+1.14%) | 2,592,600 |
| 18 Jan 2023 | CNY | 7.67 | 8.14 | 7.67 | 7.89 | 7.89 | +0.23 (+3.00%) | 4,047,734 |
| 17 Jan 2023 | CNY | 7.76 | 7.8 | 7.64 | 7.66 | 7.66 | -0.08 (-1.03%) | 1,335,000 |
| 16 Jan 2023 | CNY | 7.73 | 7.77 | 7.6 | 7.74 | 7.74 | +0.11 (+1.44%) | 2,112,900 |
| 13 Jan 2023 | CNY | 7.78 | 7.78 | 7.56 | 7.63 | 7.63 | -0.04 (-0.52%) | 1,935,800 |
| 12 Jan 2023 | CNY | 7.77 | 7.77 | 7.62 | 7.67 | 7.67 | -0.01 (-0.13%) | 1,652,900 |
| 11 Jan 2023 | CNY | 7.84 | 7.92 | 7.65 | 7.68 | 7.68 | -0.13 (-1.66%) | 1,898,200 |
| 10 Jan 2023 | CNY | 7.9 | 7.9 | 7.75 | 7.81 | 7.81 | -0.09 (-1.14%) | 1,791,241 |
| 9 Jan 2023 | CNY | 7.84 | 7.93 | 7.8 | 7.9 | 7.9 | +0.11 (+1.41%) | 2,857,000 |
| 6 Jan 2023 | CNY | 7.74 | 7.9 | 7.74 | 7.79 | 7.79 | +0.05 (+0.65%) | 2,417,700 |
