| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2023 | CNY | 9.15 | 9.22 | 9 | 9.13 | 9.13 | +0.01 (+0.11%) | 7,715,055 |
| 3 Jan 2023 | CNY | 8.64 | 9.2 | 8.63 | 9.12 | 9.12 | +0.5 (+5.80%) | 12,758,771 |
| 30 Dec 2022 | CNY | 8.69 | 8.72 | 8.58 | 8.62 | 8.62 | +0.01 (+0.12%) | 4,581,660 |
| 29 Dec 2022 | CNY | 8.68 | 8.76 | 8.61 | 8.61 | 8.61 | -0.09 (-1.03%) | 5,064,902 |
| 28 Dec 2022 | CNY | 8.88 | 8.88 | 8.64 | 8.7 | 8.7 | -0.15 (-1.69%) | 5,530,096 |
| 27 Dec 2022 | CNY | 8.89 | 8.91 | 8.77 | 8.85 | 8.85 | -0.04 (-0.45%) | 3,335,900 |
| 26 Dec 2022 | CNY | 8.66 | 8.89 | 8.6 | 8.89 | 8.89 | +0.25 (+2.89%) | 6,139,446 |
| 23 Dec 2022 | CNY | 8.77 | 8.77 | 8.55 | 8.64 | 8.64 | -0.06 (-0.69%) | 7,320,492 |
| 22 Dec 2022 | CNY | 8.82 | 8.87 | 8.68 | 8.7 | 8.7 | -0.12 (-1.36%) | 6,091,184 |
| 21 Dec 2022 | CNY | 9.01 | 9.03 | 8.78 | 8.82 | 8.82 | -0.18 (-2%) | 5,235,700 |
| 20 Dec 2022 | CNY | 8.97 | 9.12 | 8.91 | 9 | 9 | +0.07 (+0.78%) | 4,942,733 |
| 19 Dec 2022 | CNY | 9.2 | 9.2 | 8.9 | 8.93 | 8.93 | -0.23 (-2.51%) | 7,286,674 |
| 16 Dec 2022 | CNY | 9.31 | 9.34 | 9.14 | 9.16 | 9.16 | -0.19 (-2.03%) | 6,836,734 |
| 15 Dec 2022 | CNY | 9.16 | 9.37 | 9.11 | 9.35 | 9.35 | +0.19 (+2.07%) | 9,396,846 |
| 14 Dec 2022 | CNY | 9.33 | 9.38 | 9.14 | 9.16 | 9.16 | -0.11 (-1.19%) | 8,160,930 |
| 13 Dec 2022 | CNY | 9.32 | 9.35 | 9.24 | 9.27 | 9.27 | -0.04 (-0.43%) | 4,751,721 |
| 12 Dec 2022 | CNY | 9.22 | 9.36 | 9.12 | 9.31 | 9.31 | +0.05 (+0.54%) | 7,873,682 |
| 9 Dec 2022 | CNY | 9.3 | 9.35 | 9.18 | 9.26 | 9.26 | -0.02 (-0.22%) | 6,558,350 |
| 8 Dec 2022 | CNY | 9.39 | 9.39 | 9.28 | 9.28 | 9.28 | -0.11 (-1.17%) | 7,045,606 |
| 7 Dec 2022 | CNY | 9.41 | 9.49 | 9.35 | 9.39 | 9.39 | -0.03 (-0.32%) | 7,972,396 |
| 6 Dec 2022 | CNY | 9.45 | 9.53 | 9.35 | 9.42 | 9.42 | -0.06 (-0.63%) | 11,253,490 |
| 5 Dec 2022 | CNY | 9.68 | 9.74 | 9.42 | 9.48 | 9.48 | -0.16 (-1.66%) | 15,735,833 |
| 2 Dec 2022 | CNY | 9.65 | 9.74 | 9.59 | 9.64 | 9.64 | -0.01 (-0.10%) | 5,294,000 |
| 1 Dec 2022 | CNY | 9.72 | 9.81 | 9.61 | 9.65 | 9.65 | +0.03 (+0.31%) | 5,741,265 |
| 30 Nov 2022 | CNY | 9.51 | 9.65 | 9.41 | 9.62 | 9.62 | +0.13 (+1.37%) | 7,330,873 |
| 29 Nov 2022 | CNY | 9.34 | 9.52 | 9.3 | 9.49 | 9.49 | +0.17 (+1.82%) | 5,572,892 |
| 28 Nov 2022 | CNY | 9.47 | 9.47 | 9.26 | 9.32 | 9.32 | -0.14 (-1.48%) | 5,346,419 |
| 25 Nov 2022 | CNY | 9.61 | 9.65 | 9.45 | 9.46 | 9.46 | -0.19 (-1.97%) | 4,859,909 |
| 24 Nov 2022 | CNY | 9.65 | 9.83 | 9.58 | 9.65 | 9.65 | +0.06 (+0.63%) | 5,750,065 |
| 23 Nov 2022 | CNY | 9.77 | 9.78 | 9.46 | 9.59 | 9.59 | -0.2 (-2.04%) | 9,150,585 |
