| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2023 | CNY | 8.06 | 8.08 | 8 | 8.06 | 8.06 | 0.0 (0.0%) | 4,489,414 |
| 3 Jan 2023 | CNY | 7.93 | 8.07 | 7.91 | 8.06 | 8.06 | +0.13 (+1.64%) | 4,773,540 |
| 30 Dec 2022 | CNY | 7.93 | 7.97 | 7.92 | 7.93 | 7.93 | +0.03 (+0.38%) | 3,092,329 |
| 29 Dec 2022 | CNY | 7.98 | 7.99 | 7.9 | 7.9 | 7.9 | -0.1 (-1.25%) | 3,894,801 |
| 28 Dec 2022 | CNY | 8.07 | 8.1 | 7.97 | 8 | 8 | -0.11 (-1.36%) | 4,703,286 |
| 27 Dec 2022 | CNY | 7.98 | 8.13 | 7.95 | 8.11 | 8.11 | +0.13 (+1.63%) | 5,992,119 |
| 26 Dec 2022 | CNY | 7.9 | 7.99 | 7.89 | 7.98 | 7.98 | +0.1 (+1.27%) | 3,943,801 |
| 23 Dec 2022 | CNY | 7.81 | 7.93 | 7.79 | 7.88 | 7.88 | -0.02 (-0.25%) | 4,195,821 |
| 22 Dec 2022 | CNY | 8.12 | 8.17 | 7.85 | 7.9 | 7.9 | -0.23 (-2.83%) | 8,428,475 |
| 21 Dec 2022 | CNY | 8.06 | 8.22 | 8.03 | 8.13 | 8.13 | +0.06 (+0.74%) | 5,153,201 |
| 20 Dec 2022 | CNY | 8.01 | 8.13 | 7.98 | 8.07 | 8.07 | +0.04 (+0.50%) | 4,788,199 |
| 19 Dec 2022 | CNY | 8.26 | 8.35 | 8.01 | 8.03 | 8.03 | -0.25 (-3.02%) | 9,571,557 |
| 16 Dec 2022 | CNY | 8.25 | 8.35 | 8.25 | 8.28 | 8.28 | -0.01 (-0.12%) | 5,741,279 |
| 15 Dec 2022 | CNY | 8.31 | 8.34 | 8.25 | 8.29 | 8.29 | -0.04 (-0.48%) | 6,043,901 |
| 14 Dec 2022 | CNY | 8.39 | 8.43 | 8.3 | 8.33 | 8.33 | -0.06 (-0.72%) | 7,368,059 |
| 13 Dec 2022 | CNY | 8.4 | 8.48 | 8.36 | 8.39 | 8.39 | -0.02 (-0.24%) | 7,345,500 |
| 12 Dec 2022 | CNY | 8.59 | 8.59 | 8.4 | 8.41 | 8.41 | -0.16 (-1.87%) | 10,776,158 |
| 9 Dec 2022 | CNY | 8.59 | 8.62 | 8.5 | 8.57 | 8.57 | -0.04 (-0.46%) | 9,576,899 |
| 8 Dec 2022 | CNY | 8.55 | 8.75 | 8.52 | 8.61 | 8.61 | +0.01 (+0.12%) | 14,262,856 |
| 7 Dec 2022 | CNY | 8.66 | 8.72 | 8.57 | 8.6 | 8.6 | -0.11 (-1.26%) | 13,014,001 |
| 6 Dec 2022 | CNY | 8.63 | 8.72 | 8.56 | 8.71 | 8.71 | +0.04 (+0.46%) | 17,788,593 |
| 5 Dec 2022 | CNY | 8.52 | 8.67 | 8.47 | 8.67 | 8.67 | +0.21 (+2.48%) | 16,661,829 |
| 2 Dec 2022 | CNY | 8.45 | 8.48 | 8.39 | 8.46 | 8.46 | +0.01 (+0.12%) | 8,177,901 |
| 1 Dec 2022 | CNY | 8.45 | 8.51 | 8.42 | 8.45 | 8.45 | +0.03 (+0.36%) | 10,536,200 |
| 30 Nov 2022 | CNY | 8.38 | 8.51 | 8.35 | 8.42 | 8.42 | +0.04 (+0.48%) | 14,197,626 |
| 29 Nov 2022 | CNY | 8.17 | 8.38 | 8.17 | 8.38 | 8.38 | +0.14 (+1.70%) | 11,071,611 |
| 28 Nov 2022 | CNY | 8.27 | 8.28 | 8.13 | 8.24 | 8.24 | -0.1 (-1.20%) | 10,203,991 |
| 25 Nov 2022 | CNY | 8.4 | 8.41 | 8.28 | 8.34 | 8.34 | -0.09 (-1.07%) | 8,983,303 |
| 24 Nov 2022 | CNY | 8.42 | 8.53 | 8.29 | 8.43 | 8.43 | +0.1 (+1.20%) | 18,614,842 |
| 23 Nov 2022 | CNY | 8.19 | 8.35 | 8.16 | 8.33 | 8.33 | +0.17 (+2.08%) | 11,893,729 |
