| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Dec 2022 | CNY | 7.09 | 7.22 | 7.04 | 7.19 | 7.19 | +0.17 (+2.42%) | 5,889,306 |
| 26 Dec 2022 | CNY | 6.94 | 7.07 | 6.91 | 7.02 | 7.02 | +0.09 (+1.30%) | 3,451,402 |
| 23 Dec 2022 | CNY | 6.9 | 6.98 | 6.87 | 6.93 | 6.93 | +0.01 (+0.14%) | 2,787,030 |
| 22 Dec 2022 | CNY | 7.12 | 7.14 | 6.9 | 6.92 | 6.92 | -0.15 (-2.12%) | 4,013,600 |
| 21 Dec 2022 | CNY | 7.18 | 7.19 | 7.04 | 7.07 | 7.07 | -0.08 (-1.12%) | 3,628,623 |
| 20 Dec 2022 | CNY | 7.15 | 7.19 | 7.09 | 7.15 | 7.15 | -0.01 (-0.14%) | 2,863,045 |
| 19 Dec 2022 | CNY | 7.48 | 7.48 | 7.14 | 7.16 | 7.16 | -0.25 (-3.37%) | 5,007,134 |
| 16 Dec 2022 | CNY | 7.48 | 7.48 | 7.37 | 7.41 | 7.41 | -0.06 (-0.80%) | 4,118,293 |
| 15 Dec 2022 | CNY | 7.57 | 7.57 | 7.45 | 7.47 | 7.47 | -0.1 (-1.32%) | 3,415,059 |
| 14 Dec 2022 | CNY | 7.54 | 7.58 | 7.49 | 7.57 | 7.57 | +0.03 (+0.40%) | 3,793,712 |
| 13 Dec 2022 | CNY | 7.5 | 7.59 | 7.5 | 7.54 | 7.54 | +0.03 (+0.40%) | 2,986,400 |
| 12 Dec 2022 | CNY | 7.67 | 7.69 | 7.5 | 7.51 | 7.51 | -0.13 (-1.70%) | 4,629,294 |
| 9 Dec 2022 | CNY | 7.76 | 7.78 | 7.62 | 7.64 | 7.64 | -0.14 (-1.80%) | 6,033,966 |
| 8 Dec 2022 | CNY | 7.78 | 7.8 | 7.72 | 7.78 | 7.78 | +0.03 (+0.39%) | 6,734,544 |
| 7 Dec 2022 | CNY | 7.61 | 7.76 | 7.59 | 7.75 | 7.75 | +0.13 (+1.71%) | 9,065,584 |
| 6 Dec 2022 | CNY | 7.76 | 7.76 | 7.6 | 7.62 | 7.62 | -0.14 (-1.80%) | 7,251,723 |
| 5 Dec 2022 | CNY | 7.75 | 7.78 | 7.67 | 7.76 | 7.76 | +0.04 (+0.52%) | 8,750,169 |
| 2 Dec 2022 | CNY | 7.73 | 7.74 | 7.66 | 7.72 | 7.72 | -0.01 (-0.13%) | 6,623,636 |
| 1 Dec 2022 | CNY | 7.84 | 7.84 | 7.72 | 7.73 | 7.73 | -0.1 (-1.28%) | 12,362,477 |
| 30 Nov 2022 | CNY | 7.61 | 7.94 | 7.57 | 7.83 | 7.83 | +0.26 (+3.43%) | 21,591,306 |
| 29 Nov 2022 | CNY | 7.54 | 7.58 | 7.48 | 7.57 | 7.57 | +0.04 (+0.53%) | 8,245,100 |
| 28 Nov 2022 | CNY | 7.45 | 7.55 | 7.38 | 7.53 | 7.53 | +0.01 (+0.13%) | 6,922,111 |
| 25 Nov 2022 | CNY | 7.47 | 7.55 | 7.39 | 7.52 | 7.52 | +0.07 (+0.94%) | 8,342,942 |
| 24 Nov 2022 | CNY | 7.4 | 7.48 | 7.36 | 7.45 | 7.45 | +0.07 (+0.95%) | 7,108,236 |
| 23 Nov 2022 | CNY | 7.33 | 7.41 | 7.3 | 7.38 | 7.38 | +0.06 (+0.82%) | 5,144,090 |
| 22 Nov 2022 | CNY | 7.26 | 7.4 | 7.25 | 7.32 | 7.32 | +0.05 (+0.69%) | 5,902,301 |
| 21 Nov 2022 | CNY | 7.31 | 7.32 | 7.22 | 7.27 | 7.27 | -0.07 (-0.95%) | 5,191,100 |
| 18 Nov 2022 | CNY | 7.34 | 7.42 | 7.32 | 7.34 | 7.34 | -0.03 (-0.41%) | 5,324,801 |
| 17 Nov 2022 | CNY | 7.38 | 7.39 | 7.28 | 7.37 | 7.37 | -0.06 (-0.81%) | 5,783,087 |
| 16 Nov 2022 | CNY | 7.33 | 7.45 | 7.29 | 7.43 | 7.43 | +0.1 (+1.36%) | 8,502,511 |
