| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Dec 2022 | CNY | 7.22 | 7.28 | 7.2 | 7.25 | 7.25 | +0.04 (+0.55%) | 2,840,897 |
| 29 Dec 2022 | CNY | 7.18 | 7.23 | 7.15 | 7.21 | 7.21 | -0.03 (-0.41%) | 2,758,407 |
| 28 Dec 2022 | CNY | 7.28 | 7.31 | 7.2 | 7.24 | 7.24 | -0.05 (-0.69%) | 4,247,051 |
| 27 Dec 2022 | CNY | 7.17 | 7.49 | 7.15 | 7.29 | 7.29 | +0.14 (+1.96%) | 5,596,564 |
| 26 Dec 2022 | CNY | 7.13 | 7.18 | 7.13 | 7.15 | 7.15 | +0.02 (+0.28%) | 3,091,330 |
| 23 Dec 2022 | CNY | 7.11 | 7.18 | 7.09 | 7.13 | 7.13 | -0.01 (-0.14%) | 3,569,300 |
| 22 Dec 2022 | CNY | 7.29 | 7.32 | 7.1 | 7.14 | 7.14 | -0.11 (-1.52%) | 7,050,122 |
| 21 Dec 2022 | CNY | 7.27 | 7.31 | 7.2 | 7.25 | 7.25 | +0.03 (+0.42%) | 4,082,300 |
| 20 Dec 2022 | CNY | 7.29 | 7.31 | 7.21 | 7.22 | 7.22 | -0.06 (-0.82%) | 4,244,906 |
| 19 Dec 2022 | CNY | 7.47 | 7.48 | 7.25 | 7.28 | 7.28 | -0.17 (-2.28%) | 6,862,492 |
| 16 Dec 2022 | CNY | 7.45 | 7.5 | 7.43 | 7.45 | 7.45 | -0.03 (-0.40%) | 4,262,292 |
| 15 Dec 2022 | CNY | 7.47 | 7.55 | 7.47 | 7.48 | 7.48 | -0.01 (-0.13%) | 3,994,237 |
| 14 Dec 2022 | CNY | 7.54 | 7.59 | 7.49 | 7.49 | 7.49 | -0.07 (-0.93%) | 6,130,800 |
| 13 Dec 2022 | CNY | 7.57 | 7.58 | 7.51 | 7.56 | 7.56 | +0.02 (+0.27%) | 3,568,183 |
| 12 Dec 2022 | CNY | 7.64 | 7.64 | 7.53 | 7.54 | 7.54 | -0.1 (-1.31%) | 5,045,800 |
| 9 Dec 2022 | CNY | 7.64 | 7.67 | 7.57 | 7.64 | 7.64 | 0.0 (0.0%) | 5,559,081 |
| 8 Dec 2022 | CNY | 7.57 | 7.67 | 7.53 | 7.64 | 7.64 | +0.07 (+0.92%) | 7,337,186 |
| 7 Dec 2022 | CNY | 7.58 | 7.6 | 7.54 | 7.57 | 7.57 | +0.01 (+0.13%) | 4,883,955 |
| 6 Dec 2022 | CNY | 7.58 | 7.62 | 7.54 | 7.56 | 7.56 | -0.04 (-0.53%) | 5,387,950 |
| 5 Dec 2022 | CNY | 7.54 | 7.61 | 7.52 | 7.6 | 7.6 | +0.09 (+1.20%) | 8,165,555 |
| 2 Dec 2022 | CNY | 7.48 | 7.53 | 7.47 | 7.51 | 7.51 | +0.04 (+0.54%) | 6,776,961 |
| 1 Dec 2022 | CNY | 7.52 | 7.57 | 7.46 | 7.47 | 7.47 | +0.01 (+0.13%) | 6,501,291 |
| 30 Nov 2022 | CNY | 7.46 | 7.53 | 7.45 | 7.46 | 7.46 | -0.01 (-0.13%) | 5,292,534 |
| 29 Nov 2022 | CNY | 7.4 | 7.5 | 7.4 | 7.47 | 7.47 | +0.09 (+1.22%) | 7,789,866 |
| 28 Nov 2022 | CNY | 7.45 | 7.46 | 7.35 | 7.38 | 7.38 | -0.12 (-1.60%) | 6,213,588 |
| 25 Nov 2022 | CNY | 7.47 | 7.51 | 7.44 | 7.5 | 7.5 | +0.04 (+0.54%) | 4,031,100 |
| 24 Nov 2022 | CNY | 7.42 | 7.5 | 7.42 | 7.46 | 7.46 | +0.05 (+0.67%) | 4,240,409 |
| 23 Nov 2022 | CNY | 7.49 | 7.5 | 7.38 | 7.41 | 7.41 | -0.06 (-0.80%) | 4,889,273 |
| 22 Nov 2022 | CNY | 7.5 | 7.57 | 7.46 | 7.47 | 7.47 | -0.04 (-0.53%) | 5,469,230 |
| 21 Nov 2022 | CNY | 7.48 | 7.57 | 7.42 | 7.51 | 7.51 | 0.0 (0.0%) | 6,759,578 |
