| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Dec 2022 | CNY | 8.89 | 9.22 | 8.78 | 9.19 | 9.19 | +0.44 (+5.03%) | 6,768,400 |
| 23 Dec 2022 | CNY | 9 | 9.34 | 8.7 | 8.75 | 8.75 | -0.47 (-5.10%) | 7,514,900 |
| 22 Dec 2022 | CNY | 9.23 | 9.68 | 9.11 | 9.22 | 9.22 | -0.13 (-1.39%) | 8,774,700 |
| 21 Dec 2022 | CNY | 8.94 | 9.58 | 8.94 | 9.35 | 9.35 | +0.32 (+3.54%) | 8,743,026 |
| 20 Dec 2022 | CNY | 8.92 | 9.17 | 8.88 | 9.03 | 9.03 | +0.1 (+1.12%) | 3,464,400 |
| 19 Dec 2022 | CNY | 9.16 | 9.27 | 8.87 | 8.93 | 8.93 | -0.21 (-2.30%) | 4,310,800 |
| 16 Dec 2022 | CNY | 9.1 | 9.28 | 9.08 | 9.14 | 9.14 | -0.06 (-0.65%) | 3,994,400 |
| 15 Dec 2022 | CNY | 9.19 | 9.42 | 9.14 | 9.2 | 9.2 | +0.07 (+0.77%) | 4,704,157 |
| 14 Dec 2022 | CNY | 9.5 | 9.51 | 9.09 | 9.13 | 9.13 | -0.43 (-4.50%) | 8,952,900 |
| 13 Dec 2022 | CNY | 9.47 | 9.6 | 9.39 | 9.56 | 9.56 | +0.02 (+0.21%) | 5,901,000 |
| 12 Dec 2022 | CNY | 9.7 | 9.71 | 9.48 | 9.54 | 9.54 | -0.34 (-3.44%) | 8,480,301 |
| 9 Dec 2022 | CNY | 9.8 | 9.98 | 9.62 | 9.88 | 9.88 | +0.34 (+3.56%) | 12,980,901 |
| 8 Dec 2022 | CNY | 9.51 | 9.62 | 9.42 | 9.54 | 9.54 | -0.05 (-0.52%) | 7,148,700 |
| 7 Dec 2022 | CNY | 9.75 | 9.8 | 9.44 | 9.59 | 9.59 | -0.19 (-1.94%) | 10,221,101 |
| 6 Dec 2022 | CNY | 10.04 | 10.04 | 9.75 | 9.78 | 9.78 | -0.42 (-4.12%) | 12,823,174 |
| 5 Dec 2022 | CNY | 9.71 | 10.48 | 9.64 | 10.2 | 10.2 | +0.56 (+5.81%) | 21,898,960 |
| 2 Dec 2022 | CNY | 9.59 | 9.73 | 9.46 | 9.64 | 9.64 | +0.03 (+0.31%) | 9,130,081 |
| 1 Dec 2022 | CNY | 9.6 | 9.73 | 9.54 | 9.61 | 9.61 | -0.07 (-0.72%) | 8,042,495 |
| 30 Nov 2022 | CNY | 9.58 | 9.85 | 9.45 | 9.68 | 9.68 | -0.04 (-0.41%) | 11,338,451 |
| 29 Nov 2022 | CNY | 9.7 | 9.9 | 9.48 | 9.72 | 9.72 | +0.02 (+0.21%) | 15,463,165 |
| 28 Nov 2022 | CNY | 9.41 | 10.1 | 9.21 | 9.7 | 9.7 | -0.1 (-1.02%) | 19,521,413 |
| 25 Nov 2022 | CNY | 9.35 | 10.15 | 9.35 | 9.8 | 9.8 | +0.34 (+3.59%) | 24,684,344 |
| 24 Nov 2022 | CNY | 9.86 | 10.24 | 9.44 | 9.46 | 9.46 | -0.11 (-1.15%) | 31,425,012 |
| 23 Nov 2022 | CNY | 8.84 | 9.57 | 8.82 | 9.57 | 9.57 | +0.87 (+10.00%) | 7,591,262 |
| 22 Nov 2022 | CNY | 8.69 | 8.96 | 8.63 | 8.7 | 8.7 | +0.01 (+0.12%) | 4,640,100 |
| 21 Nov 2022 | CNY | 8.67 | 8.73 | 8.53 | 8.69 | 8.69 | +0.05 (+0.58%) | 2,071,341 |
| 18 Nov 2022 | CNY | 8.88 | 8.91 | 8.61 | 8.64 | 8.64 | -0.21 (-2.37%) | 3,993,000 |
| 17 Nov 2022 | CNY | 8.89 | 8.98 | 8.76 | 8.85 | 8.85 | +0.01 (+0.11%) | 3,055,016 |
| 16 Nov 2022 | CNY | 8.8 | 8.93 | 8.77 | 8.84 | 8.84 | +0.05 (+0.57%) | 2,524,783 |
| 15 Nov 2022 | CNY | 8.66 | 8.79 | 8.59 | 8.79 | 8.79 | +0.16 (+1.85%) | 2,757,800 |
