| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Feb 2023 | CNY | 9.4 | 9.46 | 9.25 | 9.41 | 9.41 | +0.29 (+3.18%) | 6,135,583 |
| 17 Feb 2023 | CNY | 9.15 | 9.21 | 9.11 | 9.12 | 9.12 | 0.0 (0.0%) | 2,221,824 |
| 16 Feb 2023 | CNY | 9.39 | 9.45 | 9.04 | 9.12 | 9.12 | -0.26 (-2.77%) | 4,912,446 |
| 15 Feb 2023 | CNY | 9.45 | 9.51 | 9.34 | 9.38 | 9.38 | -0.12 (-1.26%) | 4,182,632 |
| 14 Feb 2023 | CNY | 9.3 | 9.5 | 9.27 | 9.5 | 9.5 | +0.23 (+2.48%) | 7,391,658 |
| 13 Feb 2023 | CNY | 9.23 | 9.28 | 9.2 | 9.27 | 9.27 | +0.03 (+0.32%) | 3,103,400 |
| 10 Feb 2023 | CNY | 9.24 | 9.25 | 9.19 | 9.24 | 9.24 | -0.01 (-0.11%) | 2,442,027 |
| 9 Feb 2023 | CNY | 9.23 | 9.25 | 9.16 | 9.25 | 9.25 | +0.04 (+0.43%) | 3,539,092 |
| 8 Feb 2023 | CNY | 9.21 | 9.35 | 9.16 | 9.21 | 9.21 | +0.01 (+0.11%) | 4,116,424 |
| 7 Feb 2023 | CNY | 9.2 | 9.25 | 9.14 | 9.2 | 9.2 | +0.02 (+0.22%) | 4,198,720 |
| 6 Feb 2023 | CNY | 9.35 | 9.35 | 9.17 | 9.18 | 9.18 | -0.3 (-3.16%) | 7,000,324 |
| 3 Feb 2023 | CNY | 9.37 | 9.56 | 9.02 | 9.48 | 9.48 | +0.08 (+0.85%) | 11,866,214 |
| 2 Feb 2023 | CNY | 9.29 | 9.71 | 9.28 | 9.4 | 9.4 | +0.57 (+6.46%) | 18,942,240 |
| 1 Feb 2023 | CNY | 8.75 | 8.96 | 8.72 | 8.83 | 8.83 | +0.11 (+1.26%) | 3,682,491 |
| 31 Jan 2023 | CNY | 8.69 | 8.74 | 8.63 | 8.72 | 8.72 | +0.05 (+0.58%) | 2,179,068 |
| 30 Jan 2023 | CNY | 8.63 | 8.73 | 8.6 | 8.67 | 8.67 | +0.08 (+0.93%) | 2,262,480 |
| 20 Jan 2023 | CNY | 8.51 | 8.59 | 8.49 | 8.59 | 8.59 | +0.08 (+0.94%) | 1,773,000 |
| 19 Jan 2023 | CNY | 8.42 | 8.53 | 8.39 | 8.51 | 8.51 | +0.11 (+1.31%) | 1,783,699 |
| 18 Jan 2023 | CNY | 8.38 | 8.44 | 8.36 | 8.4 | 8.4 | 0.0 (0.0%) | 790,420 |
| 17 Jan 2023 | CNY | 8.42 | 8.45 | 8.38 | 8.4 | 8.4 | -0.02 (-0.24%) | 1,026,660 |
| 16 Jan 2023 | CNY | 8.35 | 8.44 | 8.31 | 8.42 | 8.42 | +0.09 (+1.08%) | 1,738,560 |
| 13 Jan 2023 | CNY | 8.27 | 8.35 | 8.27 | 8.33 | 8.33 | +0.05 (+0.60%) | 925,200 |
| 12 Jan 2023 | CNY | 8.32 | 8.35 | 8.2 | 8.28 | 8.28 | -0.04 (-0.48%) | 1,029,948 |
| 11 Jan 2023 | CNY | 8.36 | 8.38 | 8.31 | 8.32 | 8.32 | -0.04 (-0.48%) | 778,540 |
| 10 Jan 2023 | CNY | 8.4 | 8.41 | 8.29 | 8.36 | 8.36 | -0.03 (-0.36%) | 967,400 |
| 9 Jan 2023 | CNY | 8.39 | 8.42 | 8.35 | 8.39 | 8.39 | +0.02 (+0.24%) | 1,277,780 |
| 6 Jan 2023 | CNY | 8.35 | 8.45 | 8.33 | 8.37 | 8.37 | +0.01 (+0.12%) | 1,345,716 |
| 5 Jan 2023 | CNY | 8.34 | 8.36 | 8.27 | 8.36 | 8.36 | +0.05 (+0.60%) | 1,197,679 |
| 4 Jan 2023 | CNY | 8.31 | 8.38 | 8.27 | 8.31 | 8.31 | +0.02 (+0.24%) | 1,089,631 |
| 3 Jan 2023 | CNY | 8.15 | 8.3 | 8.14 | 8.29 | 8.29 | +0.14 (+1.72%) | 1,322,564 |
