| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jan 2023 | CNY | 9.92 | 9.92 | 9.61 | 9.61 | 9.61 | -0.24 (-2.44%) | 1,528,601 |
| 5 Jan 2023 | CNY | 9.93 | 9.98 | 9.83 | 9.85 | 9.85 | -0.11 (-1.10%) | 961,300 |
| 4 Jan 2023 | CNY | 9.89 | 10.02 | 9.81 | 9.96 | 9.96 | +0.02 (+0.20%) | 1,637,562 |
| 3 Jan 2023 | CNY | 9.67 | 10.05 | 9.61 | 9.94 | 9.94 | +0.26 (+2.69%) | 2,134,062 |
| 30 Dec 2022 | CNY | 9.56 | 9.68 | 9.52 | 9.68 | 9.68 | +0.12 (+1.26%) | 898,500 |
| 29 Dec 2022 | CNY | 9.6 | 9.68 | 9.51 | 9.56 | 9.56 | +0.01 (+0.10%) | 605,601 |
| 28 Dec 2022 | CNY | 9.62 | 9.72 | 9.52 | 9.55 | 9.55 | -0.15 (-1.55%) | 641,900 |
| 27 Dec 2022 | CNY | 9.76 | 9.76 | 9.41 | 9.7 | 9.7 | +0.24 (+2.54%) | 1,054,000 |
| 26 Dec 2022 | CNY | 9.34 | 9.52 | 9.28 | 9.46 | 9.46 | +0.12 (+1.28%) | 659,400 |
| 23 Dec 2022 | CNY | 9.3 | 9.45 | 9.23 | 9.34 | 9.34 | +0.05 (+0.54%) | 800,300 |
| 22 Dec 2022 | CNY | 9.31 | 9.48 | 9.28 | 9.29 | 9.29 | 0.0 (0.0%) | 991,300 |
| 21 Dec 2022 | CNY | 9.43 | 9.53 | 9.23 | 9.29 | 9.29 | -0.15 (-1.59%) | 1,051,300 |
| 20 Dec 2022 | CNY | 9.37 | 9.6 | 9.33 | 9.44 | 9.44 | +0.07 (+0.75%) | 1,095,200 |
| 19 Dec 2022 | CNY | 9.71 | 9.77 | 9.28 | 9.37 | 9.37 | -0.33 (-3.40%) | 1,822,600 |
| 16 Dec 2022 | CNY | 10.07 | 10.11 | 9.7 | 9.7 | 9.7 | -0.51 (-5.00%) | 3,267,400 |
| 15 Dec 2022 | CNY | 9.76 | 10.32 | 9.75 | 10.21 | 10.21 | +0.38 (+3.87%) | 3,286,400 |
| 14 Dec 2022 | CNY | 9.76 | 9.88 | 9.61 | 9.83 | 9.83 | +0.04 (+0.41%) | 1,058,960 |
| 13 Dec 2022 | CNY | 9.76 | 9.85 | 9.7 | 9.79 | 9.79 | +0.07 (+0.72%) | 1,328,700 |
| 12 Dec 2022 | CNY | 10.03 | 10.09 | 9.72 | 9.72 | 9.72 | -0.36 (-3.57%) | 2,314,300 |
| 9 Dec 2022 | CNY | 10.05 | 10.14 | 9.95 | 10.08 | 10.08 | +0.01 (+0.10%) | 1,558,600 |
| 8 Dec 2022 | CNY | 10.3 | 10.36 | 10.04 | 10.07 | 10.07 | -0.25 (-2.42%) | 2,319,560 |
| 7 Dec 2022 | CNY | 10.6 | 10.62 | 10.27 | 10.32 | 10.32 | -0.31 (-2.92%) | 3,174,400 |
| 6 Dec 2022 | CNY | 10.85 | 11.04 | 10.32 | 10.63 | 10.63 | +0.06 (+0.57%) | 4,905,130 |
| 5 Dec 2022 | CNY | 10.1 | 10.57 | 10.09 | 10.57 | 10.57 | +0.5 (+4.97%) | 3,670,400 |
| 2 Dec 2022 | CNY | 10.2 | 10.27 | 10.02 | 10.07 | 10.07 | -0.16 (-1.56%) | 2,753,700 |
| 1 Dec 2022 | CNY | 10.19 | 10.59 | 10.18 | 10.23 | 10.23 | +0.03 (+0.29%) | 4,630,900 |
| 30 Nov 2022 | CNY | 10 | 10.2 | 9.7 | 10.2 | 10.2 | +0.1 (+0.99%) | 5,094,200 |
| 29 Nov 2022 | CNY | 10.06 | 10.27 | 9.98 | 10.1 | 10.1 | +0.09 (+0.90%) | 3,815,130 |
| 28 Nov 2022 | CNY | 10.03 | 10.3 | 9.95 | 10.01 | 10.01 | +0.01 (+0.10%) | 4,301,400 |
| 25 Nov 2022 | CNY | 10.26 | 10.4 | 9.93 | 10 | 10 | -0.42 (-4.03%) | 6,612,636 |
