| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jan 2023 | CNY | 9.33 | 9.82 | 9.13 | 9.68 | 9.68 | +0.21 (+2.22%) | 130,103,482 |
| 4 Jan 2023 | CNY | 9.62 | 10.17 | 9.45 | 9.47 | 9.47 | +0.2 (+2.16%) | 192,138,354 |
| 3 Jan 2023 | CNY | 8.41 | 9.27 | 8.3 | 9.27 | 9.27 | +0.84 (+9.96%) | 88,091,398 |
| 30 Dec 2022 | CNY | 7.92 | 8.68 | 7.9 | 8.43 | 8.43 | +0.51 (+6.44%) | 86,660,867 |
| 29 Dec 2022 | CNY | 7.77 | 8.17 | 7.76 | 7.92 | 7.92 | +0.11 (+1.41%) | 41,157,753 |
| 28 Dec 2022 | CNY | 8.1 | 8.18 | 7.76 | 7.81 | 7.81 | -0.37 (-4.52%) | 42,056,273 |
| 27 Dec 2022 | CNY | 8.3 | 8.35 | 8.02 | 8.18 | 8.18 | -0.16 (-1.92%) | 39,770,783 |
| 26 Dec 2022 | CNY | 8.23 | 8.37 | 8.13 | 8.34 | 8.34 | +0.08 (+0.97%) | 47,521,964 |
| 23 Dec 2022 | CNY | 7.9 | 8.44 | 7.88 | 8.26 | 8.26 | +0.35 (+4.42%) | 69,670,303 |
| 22 Dec 2022 | CNY | 8.03 | 8.15 | 7.84 | 7.91 | 7.91 | -0.08 (-1.00%) | 34,288,947 |
| 21 Dec 2022 | CNY | 7.99 | 8.18 | 7.89 | 7.99 | 7.99 | -0.07 (-0.87%) | 26,894,697 |
| 20 Dec 2022 | CNY | 8.24 | 8.28 | 7.87 | 8.06 | 8.06 | -0.07 (-0.86%) | 31,605,928 |
| 19 Dec 2022 | CNY | 8.18 | 8.24 | 8.04 | 8.13 | 8.13 | +0.03 (+0.37%) | 33,092,168 |
| 16 Dec 2022 | CNY | 8.31 | 8.35 | 8.08 | 8.1 | 8.1 | -0.39 (-4.59%) | 51,541,048 |
| 15 Dec 2022 | CNY | 8.28 | 8.75 | 8.17 | 8.49 | 8.49 | +0.08 (+0.95%) | 71,436,082 |
| 14 Dec 2022 | CNY | 8.16 | 8.55 | 8.15 | 8.41 | 8.41 | +0.27 (+3.32%) | 68,679,877 |
| 13 Dec 2022 | CNY | 8.37 | 8.41 | 8.12 | 8.14 | 8.14 | -0.26 (-3.10%) | 44,850,089 |
| 12 Dec 2022 | CNY | 8.35 | 8.51 | 8.29 | 8.4 | 8.4 | +0.05 (+0.60%) | 41,688,317 |
| 9 Dec 2022 | CNY | 8.32 | 8.43 | 8.22 | 8.35 | 8.35 | +0.04 (+0.48%) | 41,375,429 |
| 8 Dec 2022 | CNY | 8.66 | 8.68 | 8.27 | 8.31 | 8.31 | -0.35 (-4.04%) | 70,111,336 |
| 7 Dec 2022 | CNY | 8.91 | 8.96 | 8.65 | 8.66 | 8.66 | -0.31 (-3.46%) | 61,435,683 |
| 6 Dec 2022 | CNY | 8.94 | 9.05 | 8.75 | 8.97 | 8.97 | -0.01 (-0.11%) | 60,722,628 |
| 5 Dec 2022 | CNY | 9.08 | 9.17 | 8.92 | 8.98 | 8.98 | -0.21 (-2.29%) | 73,721,819 |
| 2 Dec 2022 | CNY | 9.21 | 9.68 | 9.16 | 9.19 | 9.19 | -0.3 (-3.16%) | 106,658,381 |
| 1 Dec 2022 | CNY | 8.92 | 9.7 | 8.86 | 9.49 | 9.49 | +0.54 (+6.03%) | 157,131,288 |
| 30 Nov 2022 | CNY | 8.76 | 9.04 | 8.6 | 8.95 | 8.95 | +0.11 (+1.24%) | 87,610,566 |
| 29 Nov 2022 | CNY | 8.75 | 8.95 | 8.65 | 8.84 | 8.84 | +0.03 (+0.34%) | 80,282,125 |
| 28 Nov 2022 | CNY | 8.61 | 8.87 | 8.6 | 8.81 | 8.81 | +0.1 (+1.15%) | 68,983,675 |
| 25 Nov 2022 | CNY | 9.1 | 9.28 | 8.71 | 8.71 | 8.71 | -0.48 (-5.22%) | 110,147,772 |
| 24 Nov 2022 | CNY | 9.14 | 9.57 | 8.97 | 9.19 | 9.19 | -0.4 (-4.17%) | 139,176,123 |
