| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jan 2023 | CNY | 9.4 | 10.01 | 9.22 | 10.01 | 10.01 | +0.91 (+10%) | 112,265,015 |
| 4 Jan 2023 | CNY | 8.28 | 9.1 | 8.19 | 9.1 | 9.1 | +0.83 (+10.04%) | 26,890,005 |
| 3 Jan 2023 | CNY | 7.96 | 8.34 | 7.93 | 8.27 | 8.27 | +0.29 (+3.63%) | 11,340,377 |
| 30 Dec 2022 | CNY | 7.89 | 8.02 | 7.8 | 7.98 | 7.98 | +0.13 (+1.66%) | 7,410,965 |
| 29 Dec 2022 | CNY | 8 | 8.03 | 7.83 | 7.85 | 7.85 | -0.18 (-2.24%) | 5,687,800 |
| 28 Dec 2022 | CNY | 8.08 | 8.1 | 7.94 | 8.03 | 8.03 | -0.1 (-1.23%) | 6,573,655 |
| 27 Dec 2022 | CNY | 8.17 | 8.17 | 8.03 | 8.13 | 8.13 | -0.02 (-0.25%) | 6,596,789 |
| 26 Dec 2022 | CNY | 7.94 | 8.16 | 7.9 | 8.15 | 8.15 | +0.19 (+2.39%) | 7,444,901 |
| 23 Dec 2022 | CNY | 7.93 | 8.08 | 7.88 | 7.96 | 7.96 | +0.03 (+0.38%) | 6,620,264 |
| 22 Dec 2022 | CNY | 8.14 | 8.18 | 7.91 | 7.93 | 7.93 | -0.13 (-1.61%) | 8,236,523 |
| 21 Dec 2022 | CNY | 8.32 | 8.32 | 8.04 | 8.06 | 8.06 | -0.26 (-3.13%) | 7,910,017 |
| 20 Dec 2022 | CNY | 8.28 | 8.36 | 8.1 | 8.32 | 8.32 | +0.04 (+0.48%) | 6,367,599 |
| 19 Dec 2022 | CNY | 8.34 | 8.46 | 8.22 | 8.28 | 8.28 | -0.07 (-0.84%) | 8,687,424 |
| 16 Dec 2022 | CNY | 8.62 | 8.65 | 8.34 | 8.35 | 8.35 | -0.26 (-3.02%) | 12,016,600 |
| 15 Dec 2022 | CNY | 8.62 | 8.64 | 8.5 | 8.61 | 8.61 | +0.03 (+0.35%) | 8,335,187 |
| 14 Dec 2022 | CNY | 8.81 | 8.89 | 8.52 | 8.58 | 8.58 | -0.4 (-4.45%) | 19,298,819 |
| 13 Dec 2022 | CNY | 9.2 | 9.29 | 8.98 | 8.98 | 8.98 | -0.02 (-0.22%) | 17,011,029 |
| 12 Dec 2022 | CNY | 8.84 | 9.01 | 8.74 | 9 | 9 | +0.13 (+1.47%) | 9,395,740 |
| 9 Dec 2022 | CNY | 9.03 | 9.08 | 8.86 | 8.87 | 8.87 | -0.12 (-1.33%) | 12,645,086 |
| 8 Dec 2022 | CNY | 9.13 | 9.14 | 8.92 | 8.99 | 8.99 | -0.11 (-1.21%) | 13,882,683 |
| 7 Dec 2022 | CNY | 9.3 | 9.3 | 9.06 | 9.1 | 9.1 | -0.2 (-2.15%) | 14,925,028 |
| 6 Dec 2022 | CNY | 9.5 | 9.51 | 9.21 | 9.3 | 9.3 | -0.21 (-2.21%) | 18,164,948 |
| 5 Dec 2022 | CNY | 9.43 | 9.68 | 9.4 | 9.51 | 9.51 | -0.03 (-0.31%) | 23,390,325 |
| 2 Dec 2022 | CNY | 9.41 | 9.64 | 9.2 | 9.54 | 9.54 | +0.24 (+2.58%) | 29,513,419 |
| 1 Dec 2022 | CNY | 9.26 | 9.44 | 9.21 | 9.3 | 9.3 | +0.05 (+0.54%) | 21,416,059 |
| 30 Nov 2022 | CNY | 9.59 | 9.66 | 9.2 | 9.25 | 9.25 | -0.28 (-2.94%) | 31,135,607 |
| 29 Nov 2022 | CNY | 9.36 | 9.55 | 9.14 | 9.53 | 9.53 | +0.51 (+5.65%) | 33,608,474 |
| 28 Nov 2022 | CNY | 9 | 9.12 | 8.32 | 9.02 | 9.02 | -0.22 (-2.38%) | 18,094,757 |
| 25 Nov 2022 | CNY | 9.08 | 9.48 | 9.08 | 9.24 | 9.24 | +0.12 (+1.32%) | 22,238,190 |
| 24 Nov 2022 | CNY | 9.07 | 9.4 | 9.07 | 9.12 | 9.12 | +0.12 (+1.33%) | 23,062,296 |
