| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Dec 2022 | CNY | 7.23 | 7.54 | 7.2 | 7.53 | 7.53 | +0.29 (+4.01%) | 4,318,134 |
| 23 Dec 2022 | CNY | 7.2 | 7.29 | 7.15 | 7.24 | 7.24 | 0.0 (0.0%) | 1,873,963 |
| 22 Dec 2022 | CNY | 7.48 | 7.52 | 7.21 | 7.24 | 7.24 | -0.23 (-3.08%) | 4,182,921 |
| 21 Dec 2022 | CNY | 7.53 | 7.58 | 7.44 | 7.47 | 7.47 | -0.06 (-0.80%) | 2,721,695 |
| 20 Dec 2022 | CNY | 7.51 | 7.55 | 7.39 | 7.53 | 7.53 | +0.1 (+1.35%) | 3,153,102 |
| 19 Dec 2022 | CNY | 7.51 | 7.58 | 7.4 | 7.43 | 7.43 | -0.08 (-1.07%) | 3,394,410 |
| 16 Dec 2022 | CNY | 7.69 | 7.69 | 7.46 | 7.51 | 7.51 | -0.2 (-2.59%) | 4,617,300 |
| 15 Dec 2022 | CNY | 7.58 | 7.74 | 7.48 | 7.71 | 7.71 | +0.21 (+2.80%) | 5,905,579 |
| 14 Dec 2022 | CNY | 7.6 | 7.66 | 7.49 | 7.5 | 7.5 | -0.12 (-1.57%) | 4,182,791 |
| 13 Dec 2022 | CNY | 7.73 | 7.8 | 7.59 | 7.62 | 7.62 | -0.06 (-0.78%) | 5,183,502 |
| 12 Dec 2022 | CNY | 7.64 | 7.73 | 7.55 | 7.68 | 7.68 | 0.0 (0.0%) | 7,553,818 |
| 9 Dec 2022 | CNY | 7.87 | 7.9 | 7.59 | 7.68 | 7.68 | -0.22 (-2.78%) | 10,993,961 |
| 8 Dec 2022 | CNY | 7.89 | 7.99 | 7.86 | 7.9 | 7.9 | -0.01 (-0.13%) | 6,881,656 |
| 7 Dec 2022 | CNY | 7.92 | 7.99 | 7.89 | 7.91 | 7.91 | -0.01 (-0.13%) | 5,326,478 |
| 6 Dec 2022 | CNY | 8.08 | 8.09 | 7.91 | 7.92 | 7.92 | -0.19 (-2.34%) | 10,024,100 |
| 5 Dec 2022 | CNY | 8.17 | 8.18 | 8.08 | 8.11 | 8.11 | -0.04 (-0.49%) | 7,590,468 |
| 2 Dec 2022 | CNY | 8.07 | 8.21 | 8.07 | 8.15 | 8.15 | +0.06 (+0.74%) | 5,216,194 |
| 1 Dec 2022 | CNY | 8.1 | 8.21 | 8.07 | 8.09 | 8.09 | +0.02 (+0.25%) | 7,008,247 |
| 30 Nov 2022 | CNY | 8.13 | 8.21 | 8.04 | 8.07 | 8.07 | -0.08 (-0.98%) | 7,500,245 |
| 29 Nov 2022 | CNY | 8.12 | 8.22 | 8.08 | 8.15 | 8.15 | +0.04 (+0.49%) | 6,010,782 |
| 28 Nov 2022 | CNY | 8.19 | 8.2 | 8.03 | 8.11 | 8.11 | -0.14 (-1.70%) | 7,663,550 |
| 25 Nov 2022 | CNY | 8.39 | 8.44 | 8.23 | 8.25 | 8.25 | -0.19 (-2.25%) | 7,099,174 |
| 24 Nov 2022 | CNY | 8.3 | 8.56 | 8.3 | 8.44 | 8.44 | +0.14 (+1.69%) | 14,534,083 |
| 23 Nov 2022 | CNY | 8.18 | 8.32 | 7.99 | 8.3 | 8.3 | +0.12 (+1.47%) | 9,697,503 |
| 22 Nov 2022 | CNY | 8.46 | 8.46 | 8.11 | 8.18 | 8.18 | -0.27 (-3.20%) | 11,349,537 |
| 21 Nov 2022 | CNY | 8.34 | 8.5 | 8.28 | 8.45 | 8.45 | +0.06 (+0.72%) | 10,389,808 |
| 18 Nov 2022 | CNY | 8.34 | 8.51 | 8.24 | 8.39 | 8.39 | +0.1 (+1.21%) | 12,163,108 |
| 17 Nov 2022 | CNY | 8.21 | 8.3 | 8.13 | 8.29 | 8.29 | +0.03 (+0.36%) | 8,350,128 |
| 16 Nov 2022 | CNY | 8.43 | 8.47 | 8.22 | 8.26 | 8.26 | -0.17 (-2.02%) | 11,588,620 |
| 15 Nov 2022 | CNY | 8.13 | 8.46 | 8.12 | 8.43 | 8.43 | +0.31 (+3.82%) | 14,371,312 |
