| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Dec 2022 | CNY | 7.09 | 7.13 | 6.98 | 7.02 | 7.02 | 0.0 (0.0%) | 14,058,618 |
| 29 Dec 2022 | CNY | 7.12 | 7.2 | 7.02 | 7.02 | 7.02 | -0.1 (-1.40%) | 17,847,400 |
| 28 Dec 2022 | CNY | 7.31 | 7.33 | 7.12 | 7.12 | 7.12 | -0.26 (-3.52%) | 23,336,500 |
| 27 Dec 2022 | CNY | 7.29 | 7.53 | 7.2 | 7.38 | 7.38 | +0.03 (+0.41%) | 33,851,111 |
| 26 Dec 2022 | CNY | 7.2 | 7.41 | 7.17 | 7.35 | 7.35 | +0.07 (+0.96%) | 24,518,143 |
| 23 Dec 2022 | CNY | 7.07 | 7.51 | 6.98 | 7.28 | 7.28 | +0.18 (+2.54%) | 30,401,546 |
| 22 Dec 2022 | CNY | 7.32 | 7.37 | 7.08 | 7.1 | 7.1 | -0.23 (-3.14%) | 27,677,466 |
| 21 Dec 2022 | CNY | 7.69 | 7.77 | 7.28 | 7.33 | 7.33 | -0.39 (-5.05%) | 34,403,566 |
| 20 Dec 2022 | CNY | 7.66 | 7.83 | 7.65 | 7.72 | 7.72 | +0.02 (+0.26%) | 22,388,406 |
| 19 Dec 2022 | CNY | 7.77 | 7.89 | 7.68 | 7.7 | 7.7 | -0.17 (-2.16%) | 30,162,813 |
| 16 Dec 2022 | CNY | 8.16 | 8.16 | 7.82 | 7.87 | 7.87 | -0.42 (-5.07%) | 61,960,406 |
| 15 Dec 2022 | CNY | 7.73 | 8.63 | 7.68 | 8.29 | 8.29 | +0.34 (+4.28%) | 95,610,250 |
| 14 Dec 2022 | CNY | 7.95 | 8.27 | 7.91 | 7.95 | 7.95 | +0.29 (+3.79%) | 69,473,097 |
| 13 Dec 2022 | CNY | 7.8 | 7.82 | 7.65 | 7.66 | 7.66 | -0.18 (-2.30%) | 28,820,800 |
| 12 Dec 2022 | CNY | 7.73 | 8.02 | 7.71 | 7.84 | 7.84 | +0.02 (+0.26%) | 28,868,913 |
| 9 Dec 2022 | CNY | 7.86 | 8.01 | 7.78 | 7.82 | 7.82 | -0.06 (-0.76%) | 28,048,348 |
| 8 Dec 2022 | CNY | 8.11 | 8.11 | 7.87 | 7.88 | 7.88 | -0.24 (-2.96%) | 36,992,764 |
| 7 Dec 2022 | CNY | 8.31 | 8.31 | 8.09 | 8.12 | 8.12 | -0.34 (-4.02%) | 52,248,645 |
| 6 Dec 2022 | CNY | 8.15 | 8.69 | 8.1 | 8.46 | 8.46 | +0.3 (+3.68%) | 76,541,694 |
| 5 Dec 2022 | CNY | 8.18 | 8.21 | 8.07 | 8.16 | 8.16 | +0.02 (+0.25%) | 24,970,869 |
| 2 Dec 2022 | CNY | 8.22 | 8.26 | 8.12 | 8.14 | 8.14 | -0.12 (-1.45%) | 29,012,368 |
| 1 Dec 2022 | CNY | 8.36 | 8.41 | 8.17 | 8.26 | 8.26 | -0.1 (-1.20%) | 51,202,780 |
| 30 Nov 2022 | CNY | 8.14 | 8.42 | 8.08 | 8.36 | 8.36 | +0.2 (+2.45%) | 53,389,629 |
| 29 Nov 2022 | CNY | 8.11 | 8.3 | 8.03 | 8.16 | 8.16 | +0.06 (+0.74%) | 38,313,688 |
| 28 Nov 2022 | CNY | 7.8 | 8.13 | 7.68 | 8.1 | 8.1 | +0.19 (+2.40%) | 33,536,970 |
| 25 Nov 2022 | CNY | 8.06 | 8.2 | 7.9 | 7.91 | 7.91 | -0.17 (-2.10%) | 33,619,290 |
| 24 Nov 2022 | CNY | 7.98 | 8.24 | 7.89 | 8.08 | 8.08 | +0.2 (+2.54%) | 46,955,912 |
| 23 Nov 2022 | CNY | 8.03 | 8.08 | 7.64 | 7.88 | 7.88 | -0.22 (-2.72%) | 49,919,700 |
| 22 Nov 2022 | CNY | 8.2 | 8.43 | 8.1 | 8.1 | 8.1 | -0.18 (-2.17%) | 44,098,815 |
| 21 Nov 2022 | CNY | 8.18 | 8.39 | 8.1 | 8.28 | 8.28 | -0.01 (-0.12%) | 40,487,115 |
