| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jan 2023 | CNY | 8.45 | 8.5 | 8.38 | 8.41 | 8.41 | -0.04 (-0.47%) | 4,715,956 |
| 5 Jan 2023 | CNY | 8.42 | 8.46 | 8.37 | 8.45 | 8.45 | +0.02 (+0.24%) | 3,279,003 |
| 4 Jan 2023 | CNY | 8.41 | 8.46 | 8.34 | 8.43 | 8.43 | +0.01 (+0.12%) | 3,661,502 |
| 3 Jan 2023 | CNY | 8.25 | 8.45 | 8.24 | 8.42 | 8.42 | +0.15 (+1.81%) | 4,552,400 |
| 30 Dec 2022 | CNY | 8.23 | 8.3 | 8.22 | 8.27 | 8.27 | +0.04 (+0.49%) | 2,468,353 |
| 29 Dec 2022 | CNY | 8.21 | 8.33 | 8.17 | 8.23 | 8.23 | 0.0 (0.0%) | 3,084,843 |
| 28 Dec 2022 | CNY | 8.33 | 8.36 | 8.2 | 8.23 | 8.23 | -0.1 (-1.20%) | 2,864,601 |
| 27 Dec 2022 | CNY | 8.35 | 8.35 | 8.27 | 8.33 | 8.33 | 0.0 (0.0%) | 2,337,800 |
| 26 Dec 2022 | CNY | 8.27 | 8.36 | 8.24 | 8.33 | 8.33 | +0.09 (+1.09%) | 3,522,615 |
| 23 Dec 2022 | CNY | 8.2 | 8.32 | 8.16 | 8.24 | 8.24 | +0.04 (+0.49%) | 2,943,444 |
| 22 Dec 2022 | CNY | 8.36 | 8.37 | 8.16 | 8.2 | 8.2 | -0.12 (-1.44%) | 3,819,800 |
| 21 Dec 2022 | CNY | 8.46 | 8.49 | 8.27 | 8.32 | 8.32 | -0.14 (-1.65%) | 3,935,605 |
| 20 Dec 2022 | CNY | 8.44 | 8.54 | 8.41 | 8.46 | 8.46 | +0.01 (+0.12%) | 3,198,907 |
| 19 Dec 2022 | CNY | 8.68 | 8.72 | 8.4 | 8.45 | 8.45 | -0.22 (-2.54%) | 4,959,100 |
| 16 Dec 2022 | CNY | 8.86 | 8.86 | 8.66 | 8.67 | 8.67 | -0.22 (-2.47%) | 5,682,751 |
| 15 Dec 2022 | CNY | 8.8 | 9 | 8.76 | 8.89 | 8.89 | +0.12 (+1.37%) | 6,090,877 |
| 14 Dec 2022 | CNY | 8.77 | 8.9 | 8.76 | 8.77 | 8.77 | +0.05 (+0.57%) | 4,767,408 |
| 13 Dec 2022 | CNY | 8.85 | 8.85 | 8.72 | 8.72 | 8.72 | -0.12 (-1.36%) | 3,757,081 |
| 12 Dec 2022 | CNY | 8.79 | 8.88 | 8.68 | 8.84 | 8.84 | +0.02 (+0.23%) | 4,504,248 |
| 9 Dec 2022 | CNY | 8.91 | 8.98 | 8.77 | 8.82 | 8.82 | -0.06 (-0.68%) | 5,767,799 |
| 8 Dec 2022 | CNY | 9.05 | 9.06 | 8.87 | 8.88 | 8.88 | -0.15 (-1.66%) | 6,015,191 |
| 7 Dec 2022 | CNY | 9.13 | 9.14 | 9.01 | 9.03 | 9.03 | -0.09 (-0.99%) | 5,083,494 |
| 6 Dec 2022 | CNY | 9.1 | 9.15 | 9.06 | 9.12 | 9.12 | 0.0 (0.0%) | 5,197,062 |
| 5 Dec 2022 | CNY | 9.04 | 9.14 | 9.03 | 9.12 | 9.12 | +0.1 (+1.11%) | 5,684,336 |
| 2 Dec 2022 | CNY | 8.96 | 9.08 | 8.93 | 9.02 | 9.02 | +0.06 (+0.67%) | 4,455,845 |
| 1 Dec 2022 | CNY | 9.04 | 9.08 | 8.95 | 8.96 | 8.96 | +0.01 (+0.11%) | 4,408,310 |
| 30 Nov 2022 | CNY | 8.95 | 9.02 | 8.89 | 8.95 | 8.95 | +0.02 (+0.22%) | 3,786,832 |
| 29 Nov 2022 | CNY | 8.78 | 8.95 | 8.76 | 8.93 | 8.93 | +0.17 (+1.94%) | 4,551,767 |
| 28 Nov 2022 | CNY | 8.75 | 8.78 | 8.62 | 8.76 | 8.76 | -0.04 (-0.45%) | 3,862,600 |
| 25 Nov 2022 | CNY | 8.81 | 8.89 | 8.8 | 8.8 | 8.8 | -0.05 (-0.56%) | 3,198,092 |
