| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2023 | CNY | 8.1 | 8.27 | 8.09 | 8.25 | 8.25 | +0.12 (+1.48%) | 4,067,704 |
| 3 Jan 2023 | CNY | 8.05 | 8.14 | 8.01 | 8.13 | 8.13 | +0.09 (+1.12%) | 2,621,080 |
| 30 Dec 2022 | CNY | 8.01 | 8.11 | 7.93 | 8.04 | 8.04 | +0.07 (+0.88%) | 2,516,260 |
| 29 Dec 2022 | CNY | 8.05 | 8.13 | 7.92 | 7.97 | 7.97 | -0.05 (-0.62%) | 3,199,846 |
| 28 Dec 2022 | CNY | 8.09 | 8.18 | 8.01 | 8.02 | 8.02 | -0.1 (-1.23%) | 3,139,140 |
| 27 Dec 2022 | CNY | 7.98 | 8.14 | 7.9 | 8.12 | 8.12 | +0.17 (+2.14%) | 3,887,760 |
| 26 Dec 2022 | CNY | 7.85 | 8.08 | 7.84 | 7.95 | 7.95 | +0.07 (+0.89%) | 3,324,034 |
| 23 Dec 2022 | CNY | 8.21 | 8.24 | 7.87 | 7.88 | 7.88 | -0.44 (-5.29%) | 6,602,974 |
| 22 Dec 2022 | CNY | 8.2 | 8.35 | 8.11 | 8.32 | 8.32 | +0.17 (+2.09%) | 8,048,160 |
| 21 Dec 2022 | CNY | 8.35 | 8.35 | 8.09 | 8.15 | 8.15 | -0.24 (-2.86%) | 6,465,580 |
| 20 Dec 2022 | CNY | 8.12 | 8.4 | 8.02 | 8.39 | 8.39 | +0.28 (+3.45%) | 10,559,880 |
| 19 Dec 2022 | CNY | 8.21 | 8.28 | 8.07 | 8.11 | 8.11 | -0.07 (-0.86%) | 4,529,220 |
| 16 Dec 2022 | CNY | 8.08 | 8.29 | 8.07 | 8.18 | 8.18 | +0.04 (+0.49%) | 6,203,341 |
| 15 Dec 2022 | CNY | 7.84 | 8.19 | 7.81 | 8.14 | 8.14 | +0.34 (+4.36%) | 10,024,420 |
| 14 Dec 2022 | CNY | 7.77 | 7.84 | 7.77 | 7.8 | 7.8 | -0.02 (-0.26%) | 1,835,212 |
| 13 Dec 2022 | CNY | 7.8 | 7.85 | 7.76 | 7.82 | 7.82 | +0.02 (+0.26%) | 2,071,840 |
| 12 Dec 2022 | CNY | 7.93 | 7.98 | 7.79 | 7.8 | 7.8 | -0.08 (-1.02%) | 3,050,220 |
| 9 Dec 2022 | CNY | 7.87 | 7.93 | 7.8 | 7.88 | 7.88 | -0.01 (-0.13%) | 3,471,219 |
| 8 Dec 2022 | CNY | 8.03 | 8.03 | 7.89 | 7.89 | 7.89 | -0.11 (-1.38%) | 4,467,268 |
| 7 Dec 2022 | CNY | 8.08 | 8.09 | 7.97 | 8 | 8 | -0.15 (-1.84%) | 5,479,400 |
| 6 Dec 2022 | CNY | 8.1 | 8.2 | 8.06 | 8.15 | 8.15 | +0.02 (+0.25%) | 4,701,418 |
| 5 Dec 2022 | CNY | 8.09 | 8.2 | 8.08 | 8.13 | 8.13 | +0.06 (+0.74%) | 4,385,580 |
| 2 Dec 2022 | CNY | 8.06 | 8.13 | 8.04 | 8.07 | 8.07 | +0.01 (+0.12%) | 3,315,340 |
| 1 Dec 2022 | CNY | 8.18 | 8.2 | 8.05 | 8.06 | 8.06 | -0.1 (-1.23%) | 6,645,567 |
| 30 Nov 2022 | CNY | 7.93 | 8.2 | 7.89 | 8.16 | 8.16 | +0.21 (+2.64%) | 9,360,655 |
| 29 Nov 2022 | CNY | 7.87 | 8 | 7.86 | 7.95 | 7.95 | +0.07 (+0.89%) | 6,311,058 |
| 28 Nov 2022 | CNY | 8.06 | 8.06 | 7.83 | 7.88 | 7.88 | -0.23 (-2.84%) | 9,296,240 |
| 25 Nov 2022 | CNY | 8.22 | 8.27 | 8.1 | 8.11 | 8.11 | -0.19 (-2.29%) | 7,654,197 |
| 24 Nov 2022 | CNY | 8.64 | 8.65 | 8.28 | 8.3 | 8.3 | -0.38 (-4.38%) | 14,141,303 |
| 23 Nov 2022 | CNY | 8.58 | 8.71 | 8.51 | 8.68 | 8.68 | -0.01 (-0.12%) | 9,789,900 |
