| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jan 2023 | CNY | 8.07 | 8.1 | 7.98 | 8.07 | 8.07 | +0.02 (+0.25%) | 6,726,102 |
| 4 Jan 2023 | CNY | 7.99 | 8.08 | 7.92 | 8.05 | 8.05 | +0.08 (+1.00%) | 8,214,307 |
| 3 Jan 2023 | CNY | 7.8 | 7.97 | 7.8 | 7.97 | 7.97 | +0.18 (+2.31%) | 7,562,290 |
| 30 Dec 2022 | CNY | 7.81 | 7.84 | 7.73 | 7.79 | 7.79 | 0.0 (0.0%) | 4,758,764 |
| 29 Dec 2022 | CNY | 7.83 | 7.89 | 7.76 | 7.79 | 7.79 | -0.01 (-0.13%) | 6,322,093 |
| 28 Dec 2022 | CNY | 7.83 | 7.89 | 7.77 | 7.8 | 7.8 | -0.05 (-0.64%) | 7,793,072 |
| 27 Dec 2022 | CNY | 8 | 8.01 | 7.81 | 7.85 | 7.85 | -0.18 (-2.24%) | 10,960,195 |
| 26 Dec 2022 | CNY | 7.99 | 8.08 | 7.95 | 8.03 | 8.03 | +0.05 (+0.63%) | 8,166,226 |
| 23 Dec 2022 | CNY | 7.85 | 7.99 | 7.82 | 7.98 | 7.98 | +0.1 (+1.27%) | 7,287,860 |
| 22 Dec 2022 | CNY | 8.04 | 8.11 | 7.86 | 7.88 | 7.88 | -0.16 (-1.99%) | 9,525,713 |
| 21 Dec 2022 | CNY | 8.23 | 8.23 | 7.98 | 8.04 | 8.04 | -0.14 (-1.71%) | 10,488,863 |
| 20 Dec 2022 | CNY | 8.28 | 8.31 | 8.1 | 8.18 | 8.18 | -0.1 (-1.21%) | 9,641,803 |
| 19 Dec 2022 | CNY | 8.7 | 8.73 | 8.26 | 8.28 | 8.28 | -0.39 (-4.50%) | 20,406,470 |
| 16 Dec 2022 | CNY | 8.64 | 8.73 | 8.59 | 8.67 | 8.67 | -0.01 (-0.12%) | 14,481,355 |
| 15 Dec 2022 | CNY | 8.88 | 8.96 | 8.64 | 8.68 | 8.68 | -0.19 (-2.14%) | 19,225,305 |
| 14 Dec 2022 | CNY | 9.26 | 9.26 | 8.86 | 8.87 | 8.87 | -0.3 (-3.27%) | 23,926,385 |
| 13 Dec 2022 | CNY | 9.29 | 9.32 | 9.06 | 9.17 | 9.17 | -0.11 (-1.19%) | 25,589,672 |
| 12 Dec 2022 | CNY | 9.22 | 9.55 | 9.18 | 9.28 | 9.28 | +0.08 (+0.87%) | 43,764,882 |
| 9 Dec 2022 | CNY | 8.89 | 9.28 | 8.84 | 9.2 | 9.2 | +0.31 (+3.49%) | 50,050,762 |
| 8 Dec 2022 | CNY | 9.09 | 9.2 | 8.88 | 8.89 | 8.89 | -0.27 (-2.95%) | 27,686,430 |
| 7 Dec 2022 | CNY | 9.08 | 9.17 | 8.92 | 9.16 | 9.16 | +0.08 (+0.88%) | 18,950,261 |
| 6 Dec 2022 | CNY | 9.19 | 9.26 | 9.04 | 9.08 | 9.08 | -0.13 (-1.41%) | 20,011,665 |
| 5 Dec 2022 | CNY | 9.43 | 9.49 | 9.17 | 9.21 | 9.21 | -0.2 (-2.13%) | 29,172,771 |
| 2 Dec 2022 | CNY | 9.46 | 9.57 | 9.32 | 9.41 | 9.41 | +0.01 (+0.11%) | 31,366,477 |
| 1 Dec 2022 | CNY | 9.8 | 9.9 | 9.3 | 9.4 | 9.4 | -0.32 (-3.29%) | 71,414,594 |
| 30 Nov 2022 | CNY | 9.72 | 9.72 | 9.47 | 9.72 | 9.72 | +0.88 (+9.95%) | 50,159,402 |
| 29 Nov 2022 | CNY | 8.51 | 8.88 | 8.51 | 8.84 | 8.84 | +0.34 (+4%) | 18,333,175 |
| 28 Nov 2022 | CNY | 8.59 | 8.73 | 8.44 | 8.5 | 8.5 | -0.09 (-1.05%) | 11,945,312 |
| 25 Nov 2022 | CNY | 8.69 | 8.7 | 8.44 | 8.59 | 8.59 | -0.11 (-1.26%) | 9,407,987 |
| 24 Nov 2022 | CNY | 8.55 | 8.77 | 8.53 | 8.7 | 8.7 | +0.17 (+1.99%) | 12,471,415 |
