| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Dec 2022 | CNY | 9.3 | 9.75 | 9.08 | 9.1 | 9.1 | -0.46 (-4.81%) | 33,899,365 |
| 28 Dec 2022 | CNY | 9.05 | 9.8 | 8.91 | 9.56 | 9.56 | +0.39 (+4.25%) | 48,502,371 |
| 27 Dec 2022 | CNY | 9.35 | 9.45 | 8.8 | 9.17 | 9.17 | -0.18 (-1.93%) | 33,275,269 |
| 26 Dec 2022 | CNY | 8.85 | 9.41 | 8.75 | 9.35 | 9.35 | +0.48 (+5.41%) | 40,870,717 |
| 23 Dec 2022 | CNY | 8.63 | 9 | 8.59 | 8.87 | 8.87 | +0.09 (+1.03%) | 24,505,617 |
| 22 Dec 2022 | CNY | 9 | 9.02 | 8.7 | 8.78 | 8.78 | -0.3 (-3.30%) | 28,549,619 |
| 21 Dec 2022 | CNY | 8.68 | 9.1 | 8.68 | 9.08 | 9.08 | +0.42 (+4.85%) | 34,354,518 |
| 20 Dec 2022 | CNY | 8.88 | 8.91 | 8.63 | 8.66 | 8.66 | -0.24 (-2.70%) | 18,539,201 |
| 19 Dec 2022 | CNY | 8.84 | 9.19 | 8.8 | 8.9 | 8.9 | -0.09 (-1.00%) | 22,758,175 |
| 16 Dec 2022 | CNY | 8.93 | 9.1 | 8.73 | 8.99 | 8.99 | -0.04 (-0.44%) | 31,100,172 |
| 15 Dec 2022 | CNY | 9.39 | 9.5 | 8.96 | 9.03 | 9.03 | -0.5 (-5.25%) | 47,845,389 |
| 14 Dec 2022 | CNY | 9.31 | 9.93 | 9.15 | 9.53 | 9.53 | -0.01 (-0.10%) | 57,492,291 |
| 13 Dec 2022 | CNY | 9.08 | 9.79 | 9.08 | 9.54 | 9.54 | +0.21 (+2.25%) | 62,217,002 |
| 12 Dec 2022 | CNY | 9.13 | 9.65 | 9.01 | 9.33 | 9.33 | 0.0 (0.0%) | 53,780,280 |
| 9 Dec 2022 | CNY | 9.8 | 9.88 | 9.22 | 9.33 | 9.33 | -0.8 (-7.90%) | 79,370,699 |
| 8 Dec 2022 | CNY | 9.5 | 10.13 | 9.06 | 10.13 | 10.13 | +0.92 (+9.99%) | 96,928,726 |
| 7 Dec 2022 | CNY | 8.27 | 9.21 | 8.13 | 9.21 | 9.21 | +0.84 (+10.04%) | 67,543,761 |
| 6 Dec 2022 | CNY | 8.07 | 8.78 | 8.05 | 8.37 | 8.37 | +0.3 (+3.72%) | 50,938,393 |
| 5 Dec 2022 | CNY | 8.39 | 8.39 | 7.95 | 8.07 | 8.07 | -0.38 (-4.50%) | 54,387,572 |
| 2 Dec 2022 | CNY | 7.69 | 8.5 | 7.69 | 8.45 | 8.45 | +0.72 (+9.31%) | 62,248,288 |
| 1 Dec 2022 | CNY | 8.14 | 8.32 | 7.55 | 7.73 | 7.73 | -0.08 (-1.02%) | 44,190,420 |
| 30 Nov 2022 | CNY | 7.59 | 7.89 | 7.37 | 7.81 | 7.81 | +0.27 (+3.58%) | 43,234,376 |
| 29 Nov 2022 | CNY | 6.77 | 7.54 | 6.75 | 7.54 | 7.54 | +0.69 (+10.07%) | 34,415,687 |
| 28 Nov 2022 | CNY | 6.41 | 6.87 | 6.41 | 6.85 | 6.85 | +0.3 (+4.58%) | 19,642,700 |
| 25 Nov 2022 | CNY | 6.57 | 6.61 | 6.51 | 6.55 | 6.55 | +0.02 (+0.31%) | 9,431,300 |
| 24 Nov 2022 | CNY | 6.6 | 6.64 | 6.5 | 6.53 | 6.53 | -0.04 (-0.61%) | 8,761,673 |
| 23 Nov 2022 | CNY | 6.7 | 6.71 | 6.49 | 6.57 | 6.57 | -0.13 (-1.94%) | 10,831,964 |
| 22 Nov 2022 | CNY | 6.91 | 6.91 | 6.64 | 6.7 | 6.7 | -0.22 (-3.18%) | 13,219,457 |
| 21 Nov 2022 | CNY | 7.1 | 7.1 | 6.8 | 6.92 | 6.92 | -0.19 (-2.67%) | 12,696,764 |
| 18 Nov 2022 | CNY | 7.33 | 7.34 | 7.03 | 7.11 | 7.11 | -0.22 (-3.00%) | 16,697,150 |
