| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jan 2023 | CNY | 8.4 | 8.5 | 8.29 | 8.47 | 8.47 | +0.07 (+0.83%) | 8,041,612 |
| 4 Jan 2023 | CNY | 8.42 | 8.53 | 8.33 | 8.4 | 8.4 | -0.05 (-0.59%) | 11,234,919 |
| 3 Jan 2023 | CNY | 8.04 | 8.49 | 7.96 | 8.45 | 8.45 | +0.41 (+5.10%) | 15,705,347 |
| 30 Dec 2022 | CNY | 7.93 | 8.1 | 7.93 | 8.04 | 8.04 | +0.03 (+0.37%) | 6,698,983 |
| 29 Dec 2022 | CNY | 7.86 | 8.04 | 7.85 | 8.01 | 8.01 | +0.05 (+0.63%) | 5,812,300 |
| 28 Dec 2022 | CNY | 7.92 | 8 | 7.85 | 7.96 | 7.96 | +0.02 (+0.25%) | 5,279,114 |
| 27 Dec 2022 | CNY | 7.9 | 8.03 | 7.82 | 7.94 | 7.94 | +0.05 (+0.63%) | 6,823,700 |
| 26 Dec 2022 | CNY | 7.43 | 7.95 | 7.42 | 7.89 | 7.89 | +0.45 (+6.05%) | 11,688,081 |
| 23 Dec 2022 | CNY | 7.49 | 7.59 | 7.38 | 7.44 | 7.44 | -0.09 (-1.20%) | 4,522,646 |
| 22 Dec 2022 | CNY | 7.65 | 7.68 | 7.5 | 7.53 | 7.53 | -0.05 (-0.66%) | 5,457,478 |
| 21 Dec 2022 | CNY | 7.79 | 7.79 | 7.53 | 7.58 | 7.58 | -0.21 (-2.70%) | 9,006,618 |
| 20 Dec 2022 | CNY | 7.75 | 7.89 | 7.71 | 7.79 | 7.79 | +0.04 (+0.52%) | 5,663,500 |
| 19 Dec 2022 | CNY | 7.93 | 8.02 | 7.69 | 7.75 | 7.75 | -0.17 (-2.15%) | 8,762,169 |
| 16 Dec 2022 | CNY | 8.1 | 8.11 | 7.9 | 7.92 | 7.92 | -0.2 (-2.46%) | 7,855,190 |
| 15 Dec 2022 | CNY | 8.1 | 8.17 | 8 | 8.12 | 8.12 | +0.05 (+0.62%) | 8,650,402 |
| 14 Dec 2022 | CNY | 8.21 | 8.26 | 8.01 | 8.07 | 8.07 | -0.14 (-1.71%) | 11,007,493 |
| 13 Dec 2022 | CNY | 8.27 | 8.3 | 8.14 | 8.21 | 8.21 | -0.06 (-0.73%) | 7,864,119 |
| 12 Dec 2022 | CNY | 8.26 | 8.33 | 8.14 | 8.27 | 8.27 | -0.01 (-0.12%) | 8,989,949 |
| 9 Dec 2022 | CNY | 8.69 | 8.78 | 8.28 | 8.28 | 8.28 | -0.43 (-4.94%) | 20,599,701 |
| 8 Dec 2022 | CNY | 8.67 | 8.86 | 8.6 | 8.71 | 8.71 | +0.09 (+1.04%) | 11,902,169 |
| 7 Dec 2022 | CNY | 8.82 | 8.89 | 8.6 | 8.62 | 8.62 | -0.25 (-2.82%) | 14,611,043 |
| 6 Dec 2022 | CNY | 8.62 | 8.89 | 8.52 | 8.87 | 8.87 | +0.19 (+2.19%) | 15,369,796 |
| 5 Dec 2022 | CNY | 8.66 | 8.74 | 8.6 | 8.68 | 8.68 | +0.02 (+0.23%) | 10,000,723 |
| 2 Dec 2022 | CNY | 8.51 | 8.78 | 8.47 | 8.66 | 8.66 | +0.14 (+1.64%) | 14,058,955 |
| 1 Dec 2022 | CNY | 8.64 | 8.71 | 8.49 | 8.52 | 8.52 | -0.14 (-1.62%) | 12,473,048 |
| 30 Nov 2022 | CNY | 8.6 | 8.73 | 8.54 | 8.66 | 8.66 | +0.08 (+0.93%) | 12,270,250 |
| 29 Nov 2022 | CNY | 8.51 | 8.68 | 8.47 | 8.58 | 8.58 | -0.04 (-0.46%) | 13,619,567 |
| 28 Nov 2022 | CNY | 8.42 | 8.83 | 8.3 | 8.62 | 8.62 | +0.2 (+2.38%) | 29,168,511 |
| 25 Nov 2022 | CNY | 8.65 | 8.65 | 8.41 | 8.42 | 8.42 | -0.21 (-2.43%) | 10,376,647 |
| 24 Nov 2022 | CNY | 8.67 | 8.73 | 8.58 | 8.63 | 8.63 | -0.02 (-0.23%) | 9,875,621 |
