| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2023 | CNY | 8.58 | 8.6 | 8.45 | 8.48 | 8.48 | -0.12 (-1.40%) | 9,528,630 |
| 3 Jan 2023 | CNY | 8.29 | 8.63 | 8.24 | 8.6 | 8.6 | +0.35 (+4.24%) | 13,984,416 |
| 30 Dec 2022 | CNY | 8.15 | 8.32 | 8.09 | 8.25 | 8.25 | +0.15 (+1.85%) | 8,735,981 |
| 29 Dec 2022 | CNY | 8.19 | 8.28 | 8.09 | 8.1 | 8.1 | -0.1 (-1.22%) | 6,519,341 |
| 28 Dec 2022 | CNY | 8.21 | 8.29 | 8.1 | 8.2 | 8.2 | -0.06 (-0.73%) | 9,981,266 |
| 27 Dec 2022 | CNY | 8.18 | 8.32 | 8.15 | 8.26 | 8.26 | +0.08 (+0.98%) | 11,268,329 |
| 26 Dec 2022 | CNY | 8.06 | 8.22 | 8.03 | 8.18 | 8.18 | +0.08 (+0.99%) | 8,805,687 |
| 23 Dec 2022 | CNY | 8.1 | 8.19 | 7.99 | 8.1 | 8.1 | -0.06 (-0.74%) | 8,797,270 |
| 22 Dec 2022 | CNY | 8.4 | 8.43 | 8.1 | 8.16 | 8.16 | -0.19 (-2.28%) | 8,366,893 |
| 21 Dec 2022 | CNY | 8.44 | 8.49 | 8.31 | 8.35 | 8.35 | -0.08 (-0.95%) | 7,885,259 |
| 20 Dec 2022 | CNY | 8.51 | 8.55 | 8.37 | 8.43 | 8.43 | -0.05 (-0.59%) | 8,857,306 |
| 19 Dec 2022 | CNY | 8.84 | 8.91 | 8.41 | 8.48 | 8.48 | -0.42 (-4.72%) | 16,593,771 |
| 16 Dec 2022 | CNY | 8.86 | 9.02 | 8.78 | 8.9 | 8.9 | -0.02 (-0.22%) | 8,869,759 |
| 15 Dec 2022 | CNY | 8.97 | 9.04 | 8.88 | 8.92 | 8.92 | -0.04 (-0.45%) | 7,866,181 |
| 14 Dec 2022 | CNY | 9.15 | 9.15 | 8.9 | 8.96 | 8.96 | -0.17 (-1.86%) | 13,707,205 |
| 13 Dec 2022 | CNY | 9.15 | 9.21 | 9.03 | 9.13 | 9.13 | 0.0 (0.0%) | 11,053,795 |
| 12 Dec 2022 | CNY | 9.6 | 9.6 | 9.13 | 9.13 | 9.13 | -0.52 (-5.39%) | 23,269,190 |
| 9 Dec 2022 | CNY | 9.39 | 9.65 | 9.21 | 9.65 | 9.65 | +0.28 (+2.99%) | 26,681,997 |
| 8 Dec 2022 | CNY | 9.4 | 9.46 | 9.28 | 9.37 | 9.37 | -0.09 (-0.95%) | 13,543,217 |
| 7 Dec 2022 | CNY | 9.51 | 9.62 | 9.32 | 9.46 | 9.46 | -0.15 (-1.56%) | 19,487,677 |
| 6 Dec 2022 | CNY | 9.7 | 9.75 | 9.51 | 9.61 | 9.61 | -0.23 (-2.34%) | 26,574,046 |
| 5 Dec 2022 | CNY | 9.28 | 9.93 | 9.28 | 9.84 | 9.84 | +0.56 (+6.03%) | 44,944,915 |
| 2 Dec 2022 | CNY | 9.1 | 9.44 | 9.05 | 9.28 | 9.28 | +0.15 (+1.64%) | 24,284,346 |
| 1 Dec 2022 | CNY | 9.35 | 9.38 | 9.01 | 9.13 | 9.13 | -0.21 (-2.25%) | 26,871,731 |
| 30 Nov 2022 | CNY | 9.06 | 9.46 | 9.01 | 9.34 | 9.34 | +0.28 (+3.09%) | 33,020,238 |
| 29 Nov 2022 | CNY | 8.9 | 9.18 | 8.8 | 9.06 | 9.06 | +0.18 (+2.03%) | 23,588,472 |
| 28 Nov 2022 | CNY | 8.91 | 8.96 | 8.66 | 8.88 | 8.88 | -0.18 (-1.99%) | 20,233,626 |
| 25 Nov 2022 | CNY | 9.01 | 9.17 | 8.93 | 9.06 | 9.06 | +0.1 (+1.12%) | 25,994,662 |
| 24 Nov 2022 | CNY | 8.96 | 9.06 | 8.89 | 8.96 | 8.96 | -0.08 (-0.88%) | 23,333,305 |
| 23 Nov 2022 | CNY | 8.88 | 9.18 | 8.84 | 9.04 | 9.04 | +0.13 (+1.46%) | 47,484,282 |
