| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jan 2023 | CNY | 8.49 | 8.57 | 8.43 | 8.55 | 8.55 | +0.06 (+0.71%) | 10,480,662 |
| 5 Jan 2023 | CNY | 8.41 | 8.54 | 8.41 | 8.49 | 8.49 | +0.07 (+0.83%) | 7,975,878 |
| 4 Jan 2023 | CNY | 8.48 | 8.48 | 8.37 | 8.42 | 8.42 | -0.08 (-0.94%) | 8,419,821 |
| 3 Jan 2023 | CNY | 8.49 | 8.52 | 8.38 | 8.5 | 8.5 | 0.0 (0.0%) | 10,577,275 |
| 30 Dec 2022 | CNY | 8.4 | 8.54 | 8.4 | 8.5 | 8.5 | +0.09 (+1.07%) | 7,777,587 |
| 29 Dec 2022 | CNY | 8.37 | 8.53 | 8.31 | 8.41 | 8.41 | -0.06 (-0.71%) | 7,244,033 |
| 28 Dec 2022 | CNY | 8.36 | 8.52 | 8.32 | 8.47 | 8.47 | +0.03 (+0.36%) | 9,697,689 |
| 27 Dec 2022 | CNY | 8.31 | 8.49 | 8.25 | 8.44 | 8.44 | +0.2 (+2.43%) | 11,868,922 |
| 26 Dec 2022 | CNY | 8.06 | 8.27 | 8.05 | 8.24 | 8.24 | +0.18 (+2.23%) | 9,726,591 |
| 23 Dec 2022 | CNY | 8.01 | 8.13 | 8.01 | 8.06 | 8.06 | -0.02 (-0.25%) | 7,746,919 |
| 22 Dec 2022 | CNY | 8.3 | 8.3 | 8.05 | 8.08 | 8.08 | -0.12 (-1.46%) | 10,087,226 |
| 21 Dec 2022 | CNY | 8.3 | 8.32 | 8.16 | 8.2 | 8.2 | -0.11 (-1.32%) | 8,229,074 |
| 20 Dec 2022 | CNY | 8.27 | 8.36 | 8.21 | 8.31 | 8.31 | +0.03 (+0.36%) | 7,773,656 |
| 19 Dec 2022 | CNY | 8.59 | 8.6 | 8.24 | 8.28 | 8.28 | -0.24 (-2.82%) | 14,471,477 |
| 16 Dec 2022 | CNY | 8.62 | 8.62 | 8.48 | 8.52 | 8.52 | -0.14 (-1.62%) | 11,150,147 |
| 15 Dec 2022 | CNY | 8.64 | 8.7 | 8.53 | 8.66 | 8.66 | +0.06 (+0.70%) | 9,596,745 |
| 14 Dec 2022 | CNY | 8.64 | 8.69 | 8.57 | 8.6 | 8.6 | -0.05 (-0.58%) | 11,320,128 |
| 13 Dec 2022 | CNY | 8.66 | 8.69 | 8.57 | 8.65 | 8.65 | -0.03 (-0.35%) | 10,219,842 |
| 12 Dec 2022 | CNY | 8.86 | 8.87 | 8.63 | 8.68 | 8.68 | -0.21 (-2.36%) | 16,021,275 |
| 9 Dec 2022 | CNY | 8.96 | 8.98 | 8.83 | 8.89 | 8.89 | -0.06 (-0.67%) | 14,814,047 |
| 8 Dec 2022 | CNY | 8.85 | 9.03 | 8.79 | 8.95 | 8.95 | +0.1 (+1.13%) | 23,025,217 |
| 7 Dec 2022 | CNY | 8.76 | 8.97 | 8.76 | 8.85 | 8.85 | 0.0 (0.0%) | 17,939,195 |
| 6 Dec 2022 | CNY | 8.8 | 8.87 | 8.66 | 8.85 | 8.85 | +0.05 (+0.57%) | 16,086,832 |
| 5 Dec 2022 | CNY | 8.76 | 8.8 | 8.69 | 8.8 | 8.8 | +0.08 (+0.92%) | 17,230,216 |
| 2 Dec 2022 | CNY | 8.75 | 8.81 | 8.7 | 8.72 | 8.72 | -0.06 (-0.68%) | 11,209,248 |
| 1 Dec 2022 | CNY | 8.89 | 8.92 | 8.78 | 8.78 | 8.78 | 0.0 (0.0%) | 13,806,515 |
| 30 Nov 2022 | CNY | 8.76 | 8.89 | 8.71 | 8.78 | 8.78 | +0.04 (+0.46%) | 13,541,620 |
| 29 Nov 2022 | CNY | 8.65 | 8.76 | 8.56 | 8.74 | 8.74 | +0.19 (+2.22%) | 13,293,801 |
| 28 Nov 2022 | CNY | 8.53 | 8.58 | 8.32 | 8.55 | 8.55 | -0.1 (-1.16%) | 14,650,933 |
| 25 Nov 2022 | CNY | 8.74 | 8.78 | 8.62 | 8.65 | 8.65 | -0.14 (-1.59%) | 10,407,526 |
