| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2023 | CNY | 7.76 | 7.91 | 7.75 | 7.85 | 7.85 | +0.09 (+1.16%) | 1,971,320 |
| 3 Jan 2023 | CNY | 7.92 | 7.92 | 7.75 | 7.76 | 7.76 | -0.06 (-0.77%) | 2,693,254 |
| 30 Dec 2022 | CNY | 7.67 | 7.94 | 7.66 | 7.82 | 7.82 | +0.18 (+2.36%) | 5,992,244 |
| 29 Dec 2022 | CNY | 7.7 | 7.71 | 7.63 | 7.64 | 7.64 | -0.07 (-0.91%) | 1,298,600 |
| 28 Dec 2022 | CNY | 7.66 | 7.77 | 7.66 | 7.71 | 7.71 | 0.0 (0.0%) | 1,573,700 |
| 27 Dec 2022 | CNY | 7.68 | 7.71 | 7.64 | 7.71 | 7.71 | +0.06 (+0.78%) | 1,368,900 |
| 26 Dec 2022 | CNY | 7.53 | 7.75 | 7.52 | 7.65 | 7.65 | +0.13 (+1.73%) | 2,803,891 |
| 23 Dec 2022 | CNY | 7.55 | 7.63 | 7.51 | 7.52 | 7.52 | -0.08 (-1.05%) | 1,453,500 |
| 22 Dec 2022 | CNY | 7.72 | 7.74 | 7.56 | 7.6 | 7.6 | -0.06 (-0.78%) | 1,887,500 |
| 21 Dec 2022 | CNY | 7.64 | 7.76 | 7.57 | 7.66 | 7.66 | +0.08 (+1.06%) | 1,817,242 |
| 20 Dec 2022 | CNY | 7.68 | 7.74 | 7.55 | 7.58 | 7.58 | -0.03 (-0.39%) | 2,124,758 |
| 19 Dec 2022 | CNY | 7.75 | 7.86 | 7.58 | 7.61 | 7.61 | -0.12 (-1.55%) | 2,536,600 |
| 16 Dec 2022 | CNY | 7.59 | 7.75 | 7.55 | 7.73 | 7.73 | +0.13 (+1.71%) | 2,051,100 |
| 15 Dec 2022 | CNY | 7.67 | 7.72 | 7.56 | 7.6 | 7.6 | -0.06 (-0.78%) | 2,138,300 |
| 14 Dec 2022 | CNY | 7.69 | 7.7 | 7.6 | 7.66 | 7.66 | -0.04 (-0.52%) | 1,856,221 |
| 13 Dec 2022 | CNY | 7.64 | 7.75 | 7.5 | 7.7 | 7.7 | +0.13 (+1.72%) | 3,126,537 |
| 12 Dec 2022 | CNY | 7.63 | 7.68 | 7.54 | 7.57 | 7.57 | -0.09 (-1.17%) | 2,893,205 |
| 9 Dec 2022 | CNY | 7.84 | 7.84 | 7.62 | 7.66 | 7.66 | -0.13 (-1.67%) | 3,178,876 |
| 8 Dec 2022 | CNY | 7.89 | 7.93 | 7.71 | 7.79 | 7.79 | -0.09 (-1.14%) | 6,321,495 |
| 7 Dec 2022 | CNY | 7.85 | 8.01 | 7.7 | 7.88 | 7.88 | +0.08 (+1.03%) | 7,930,119 |
| 6 Dec 2022 | CNY | 7.77 | 7.82 | 7.65 | 7.8 | 7.8 | 0.0 (0.0%) | 4,585,656 |
| 5 Dec 2022 | CNY | 7.45 | 7.8 | 7.45 | 7.8 | 7.8 | +0.38 (+5.12%) | 5,259,209 |
| 2 Dec 2022 | CNY | 7.43 | 7.44 | 7.37 | 7.42 | 7.42 | -0.01 (-0.13%) | 1,305,108 |
| 1 Dec 2022 | CNY | 7.56 | 7.56 | 7.4 | 7.43 | 7.43 | -0.03 (-0.40%) | 3,483,800 |
| 30 Nov 2022 | CNY | 7.45 | 7.53 | 7.39 | 7.46 | 7.46 | +0.01 (+0.13%) | 1,955,300 |
| 29 Nov 2022 | CNY | 7.42 | 7.46 | 7.37 | 7.45 | 7.45 | +0.04 (+0.54%) | 1,464,682 |
| 28 Nov 2022 | CNY | 7.38 | 7.42 | 7.29 | 7.41 | 7.41 | +0.03 (+0.41%) | 1,704,700 |
| 25 Nov 2022 | CNY | 7.3 | 7.44 | 7.3 | 7.38 | 7.38 | +0.07 (+0.96%) | 2,181,809 |
| 24 Nov 2022 | CNY | 7.35 | 7.35 | 7.29 | 7.31 | 7.31 | -0.02 (-0.27%) | 842,462 |
| 23 Nov 2022 | CNY | 7.36 | 7.36 | 7.28 | 7.33 | 7.33 | +0.03 (+0.41%) | 1,031,931 |
