| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Feb 2023 | CNY | 7.09 | 7.11 | 6.96 | 7.01 | 7.01 | -0.06 (-0.85%) | 5,275,392 |
| 13 Feb 2023 | CNY | 7.11 | 7.18 | 7.02 | 7.07 | 7.07 | -0.01 (-0.14%) | 9,169,593 |
| 10 Feb 2023 | CNY | 6.79 | 7.09 | 6.79 | 7.08 | 7.08 | +0.3 (+4.42%) | 15,689,555 |
| 9 Feb 2023 | CNY | 6.71 | 6.8 | 6.68 | 6.78 | 6.78 | +0.07 (+1.04%) | 4,567,806 |
| 8 Feb 2023 | CNY | 6.8 | 6.8 | 6.7 | 6.71 | 6.71 | -0.07 (-1.03%) | 3,103,693 |
| 7 Feb 2023 | CNY | 6.73 | 6.78 | 6.71 | 6.78 | 6.78 | +0.07 (+1.04%) | 2,263,490 |
| 6 Feb 2023 | CNY | 6.76 | 6.79 | 6.7 | 6.71 | 6.71 | -0.06 (-0.89%) | 2,755,125 |
| 3 Feb 2023 | CNY | 6.76 | 6.84 | 6.67 | 6.77 | 6.77 | -0.02 (-0.29%) | 4,205,094 |
| 2 Feb 2023 | CNY | 6.83 | 6.87 | 6.74 | 6.79 | 6.79 | 0.0 (0.0%) | 3,186,559 |
| 1 Feb 2023 | CNY | 6.68 | 6.8 | 6.68 | 6.79 | 6.79 | +0.1 (+1.49%) | 3,930,955 |
| 31 Jan 2023 | CNY | 6.68 | 6.72 | 6.64 | 6.69 | 6.69 | -0.02 (-0.30%) | 2,810,591 |
| 30 Jan 2023 | CNY | 6.61 | 6.73 | 6.57 | 6.71 | 6.71 | +0.17 (+2.60%) | 7,051,440 |
| 20 Jan 2023 | CNY | 6.5 | 6.55 | 6.49 | 6.54 | 6.54 | +0.06 (+0.93%) | 2,874,622 |
| 19 Jan 2023 | CNY | 6.48 | 6.53 | 6.46 | 6.48 | 6.48 | +0.02 (+0.31%) | 2,415,732 |
| 18 Jan 2023 | CNY | 6.45 | 6.48 | 6.43 | 6.46 | 6.46 | +0.02 (+0.31%) | 1,660,884 |
| 17 Jan 2023 | CNY | 6.52 | 6.52 | 6.4 | 6.44 | 6.44 | -0.04 (-0.62%) | 2,526,832 |
| 16 Jan 2023 | CNY | 6.41 | 6.53 | 6.39 | 6.48 | 6.48 | +0.07 (+1.09%) | 2,925,099 |
| 13 Jan 2023 | CNY | 6.42 | 6.44 | 6.38 | 6.41 | 6.41 | +0.01 (+0.16%) | 1,078,988 |
| 12 Jan 2023 | CNY | 6.49 | 6.49 | 6.37 | 6.4 | 6.4 | -0.05 (-0.78%) | 2,293,392 |
| 11 Jan 2023 | CNY | 6.52 | 6.54 | 6.44 | 6.45 | 6.45 | -0.07 (-1.07%) | 1,755,687 |
| 10 Jan 2023 | CNY | 6.44 | 6.56 | 6.42 | 6.52 | 6.52 | +0.08 (+1.24%) | 2,690,411 |
| 9 Jan 2023 | CNY | 6.44 | 6.48 | 6.42 | 6.44 | 6.44 | 0.0 (0.0%) | 2,438,126 |
| 6 Jan 2023 | CNY | 6.44 | 6.53 | 6.4 | 6.44 | 6.44 | +0.02 (+0.31%) | 3,527,444 |
| 5 Jan 2023 | CNY | 6.38 | 6.45 | 6.32 | 6.42 | 6.42 | +0.02 (+0.31%) | 2,831,535 |
| 4 Jan 2023 | CNY | 6.36 | 6.47 | 6.36 | 6.4 | 6.4 | +0.02 (+0.31%) | 2,520,875 |
| 3 Jan 2023 | CNY | 6.24 | 6.41 | 6.24 | 6.38 | 6.38 | +0.08 (+1.27%) | 2,544,425 |
| 30 Dec 2022 | CNY | 6.33 | 6.33 | 6.24 | 6.3 | 6.3 | +0.02 (+0.32%) | 2,221,757 |
| 29 Dec 2022 | CNY | 6.35 | 6.36 | 6.25 | 6.28 | 6.28 | -0.07 (-1.10%) | 2,755,118 |
| 28 Dec 2022 | CNY | 6.47 | 6.51 | 6.32 | 6.35 | 6.35 | -0.13 (-2.01%) | 2,920,870 |
| 27 Dec 2022 | CNY | 6.52 | 6.6 | 6.44 | 6.48 | 6.48 | -0.04 (-0.61%) | 2,564,583 |
