| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Dec 2022 | CNY | 8.3 | 8.48 | 8.26 | 8.35 | 8.35 | +0.06 (+0.72%) | 67,283,525 |
| 28 Dec 2022 | CNY | 8.49 | 8.56 | 8.25 | 8.29 | 8.29 | -0.19 (-2.24%) | 65,707,959 |
| 27 Dec 2022 | CNY | 8.85 | 8.86 | 8.26 | 8.48 | 8.48 | -0.36 (-4.07%) | 106,142,694 |
| 26 Dec 2022 | CNY | 9.13 | 9.22 | 8.68 | 8.84 | 8.84 | -0.05 (-0.56%) | 102,449,307 |
| 23 Dec 2022 | CNY | 8.76 | 9.04 | 8.75 | 8.89 | 8.89 | +0.07 (+0.79%) | 79,797,808 |
| 22 Dec 2022 | CNY | 9.33 | 9.34 | 8.79 | 8.82 | 8.82 | -0.51 (-5.47%) | 126,375,036 |
| 21 Dec 2022 | CNY | 9.6 | 9.82 | 9.2 | 9.33 | 9.33 | -0.36 (-3.72%) | 139,836,532 |
| 20 Dec 2022 | CNY | 10.3 | 10.3 | 9.56 | 9.69 | 9.69 | -0.48 (-4.72%) | 141,810,569 |
| 19 Dec 2022 | CNY | 11.01 | 11.01 | 10.17 | 10.17 | 10.17 | -1.13 (-10.00%) | 132,251,506 |
| 16 Dec 2022 | CNY | 11.03 | 11.88 | 11.03 | 11.3 | 11.3 | +0.21 (+1.89%) | 168,423,309 |
| 15 Dec 2022 | CNY | 10.97 | 11.38 | 10.82 | 11.09 | 11.09 | 0.0 (0.0%) | 130,659,854 |
| 14 Dec 2022 | CNY | 11.5 | 11.86 | 10.91 | 11.09 | 11.09 | -0.88 (-7.35%) | 223,024,749 |
| 13 Dec 2022 | CNY | 11.64 | 11.97 | 11.41 | 11.97 | 11.97 | +1.09 (+10.02%) | 290,022,914 |
| 12 Dec 2022 | CNY | 10.5 | 10.88 | 10.3 | 10.88 | 10.88 | +0.99 (+10.01%) | 120,070,274 |
| 9 Dec 2022 | CNY | 9.97 | 10.49 | 9.85 | 9.89 | 9.89 | -0.41 (-3.98%) | 187,926,329 |
| 8 Dec 2022 | CNY | 9.85 | 11.17 | 9.71 | 10.3 | 10.3 | +0.01 (+0.10%) | 301,645,538 |
| 7 Dec 2022 | CNY | 9.17 | 10.29 | 8.88 | 10.29 | 10.29 | +0.94 (+10.05%) | 272,374,352 |
| 6 Dec 2022 | CNY | 9.9 | 10 | 9.09 | 9.35 | 9.35 | +0.26 (+2.86%) | 297,586,745 |
| 5 Dec 2022 | CNY | 9.09 | 9.09 | 9.09 | 9.09 | 9.09 | +0.83 (+10.05%) | 30,291,004 |
| 2 Dec 2022 | CNY | 8.37 | 8.48 | 8.21 | 8.26 | 8.26 | -0.14 (-1.67%) | 94,778,442 |
| 1 Dec 2022 | CNY | 8.2 | 8.68 | 7.88 | 8.4 | 8.4 | +0.47 (+5.93%) | 176,784,749 |
| 30 Nov 2022 | CNY | 8.16 | 8.25 | 7.82 | 7.93 | 7.93 | -0.41 (-4.92%) | 147,777,764 |
| 29 Nov 2022 | CNY | 8.42 | 8.77 | 8.2 | 8.34 | 8.34 | -0.16 (-1.88%) | 202,695,864 |
| 28 Nov 2022 | CNY | 8.4 | 8.94 | 8.3 | 8.5 | 8.5 | +0.37 (+4.55%) | 242,064,197 |
| 25 Nov 2022 | CNY | 7.37 | 8.13 | 7.31 | 8.13 | 8.13 | +0.74 (+10.01%) | 90,120,984 |
| 24 Nov 2022 | CNY | 7.41 | 7.45 | 7.28 | 7.39 | 7.39 | +0.09 (+1.23%) | 31,072,652 |
| 23 Nov 2022 | CNY | 7.58 | 7.67 | 7.24 | 7.3 | 7.3 | -0.38 (-4.95%) | 49,611,746 |
| 22 Nov 2022 | CNY | 7.96 | 8.11 | 7.56 | 7.68 | 7.68 | -0.38 (-4.71%) | 72,667,798 |
| 21 Nov 2022 | CNY | 7.85 | 8.18 | 7.73 | 8.06 | 8.06 | +0.18 (+2.28%) | 72,881,368 |
| 18 Nov 2022 | CNY | 7.84 | 8.07 | 7.76 | 7.88 | 7.88 | -0.03 (-0.38%) | 86,871,328 |
