| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jan 2023 | CNY | 9.7 | 9.75 | 9.66 | 9.73 | 9.73 | +0.02 (+0.21%) | 13,260,005 |
| 4 Jan 2023 | CNY | 9.69 | 9.76 | 9.63 | 9.71 | 9.71 | +0.01 (+0.10%) | 15,254,100 |
| 3 Jan 2023 | CNY | 9.37 | 9.79 | 9.36 | 9.7 | 9.7 | +0.31 (+3.30%) | 20,660,865 |
| 30 Dec 2022 | CNY | 9.35 | 9.41 | 9.29 | 9.39 | 9.39 | +0.07 (+0.75%) | 10,391,632 |
| 29 Dec 2022 | CNY | 9.44 | 9.53 | 9.3 | 9.32 | 9.32 | -0.19 (-2.00%) | 21,474,977 |
| 28 Dec 2022 | CNY | 9.66 | 9.72 | 9.5 | 9.51 | 9.51 | -0.17 (-1.76%) | 13,506,726 |
| 27 Dec 2022 | CNY | 9.67 | 9.71 | 9.55 | 9.68 | 9.68 | +0.03 (+0.31%) | 9,547,912 |
| 26 Dec 2022 | CNY | 9.53 | 9.65 | 9.51 | 9.65 | 9.65 | +0.17 (+1.79%) | 9,653,953 |
| 23 Dec 2022 | CNY | 9.52 | 9.6 | 9.46 | 9.48 | 9.48 | -0.06 (-0.63%) | 8,894,131 |
| 22 Dec 2022 | CNY | 9.68 | 9.74 | 9.52 | 9.54 | 9.54 | -0.12 (-1.24%) | 12,557,509 |
| 21 Dec 2022 | CNY | 9.73 | 9.76 | 9.61 | 9.66 | 9.66 | -0.07 (-0.72%) | 9,309,470 |
| 20 Dec 2022 | CNY | 9.7 | 9.8 | 9.68 | 9.73 | 9.73 | +0.03 (+0.31%) | 11,082,235 |
| 19 Dec 2022 | CNY | 9.93 | 9.94 | 9.66 | 9.7 | 9.7 | -0.23 (-2.32%) | 16,601,803 |
| 16 Dec 2022 | CNY | 10.05 | 10.09 | 9.88 | 9.93 | 9.93 | -0.19 (-1.88%) | 22,487,099 |
| 15 Dec 2022 | CNY | 10.05 | 10.14 | 9.96 | 10.12 | 10.12 | +0.06 (+0.60%) | 12,571,114 |
| 14 Dec 2022 | CNY | 10.15 | 10.29 | 10.02 | 10.06 | 10.06 | -0.09 (-0.89%) | 20,345,094 |
| 13 Dec 2022 | CNY | 10.34 | 10.35 | 10.15 | 10.15 | 10.15 | -0.2 (-1.93%) | 18,369,388 |
| 12 Dec 2022 | CNY | 10.29 | 10.41 | 10.2 | 10.35 | 10.35 | +0.04 (+0.39%) | 15,476,254 |
| 9 Dec 2022 | CNY | 10.35 | 10.39 | 10.2 | 10.31 | 10.31 | -0.05 (-0.48%) | 19,373,307 |
| 8 Dec 2022 | CNY | 10.5 | 10.5 | 10.32 | 10.36 | 10.36 | -0.16 (-1.52%) | 17,133,761 |
| 7 Dec 2022 | CNY | 10.53 | 10.63 | 10.48 | 10.52 | 10.52 | -0.08 (-0.75%) | 17,164,076 |
| 6 Dec 2022 | CNY | 10.69 | 10.85 | 10.53 | 10.6 | 10.6 | -0.02 (-0.19%) | 27,292,758 |
| 5 Dec 2022 | CNY | 10.38 | 10.65 | 10.36 | 10.62 | 10.62 | +0.27 (+2.61%) | 29,568,086 |
| 2 Dec 2022 | CNY | 10.4 | 10.47 | 10.34 | 10.35 | 10.35 | -0.05 (-0.48%) | 14,912,918 |
| 1 Dec 2022 | CNY | 10.36 | 10.49 | 10.34 | 10.4 | 10.4 | +0.1 (+0.97%) | 21,820,124 |
| 30 Nov 2022 | CNY | 10.38 | 10.42 | 10.29 | 10.3 | 10.3 | -0.01 (-0.10%) | 18,476,721 |
| 29 Nov 2022 | CNY | 10.16 | 10.33 | 10.15 | 10.31 | 10.31 | +0.14 (+1.38%) | 15,683,439 |
| 28 Nov 2022 | CNY | 10.09 | 10.18 | 10.02 | 10.17 | 10.17 | -0.08 (-0.78%) | 17,099,513 |
| 25 Nov 2022 | CNY | 10.36 | 10.36 | 10.23 | 10.25 | 10.25 | -0.13 (-1.25%) | 16,765,414 |
| 24 Nov 2022 | CNY | 10.5 | 10.58 | 10.35 | 10.38 | 10.38 | -0.11 (-1.05%) | 17,717,367 |
