| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jan 2023 | CNY | 9.69 | 9.95 | 9.6 | 9.88 | 9.88 | +0.26 (+2.70%) | 15,858,808 |
| 4 Jan 2023 | CNY | 9.8 | 9.82 | 9.52 | 9.62 | 9.62 | -0.18 (-1.84%) | 11,327,545 |
| 3 Jan 2023 | CNY | 9.38 | 9.85 | 9.3 | 9.8 | 9.8 | +0.2 (+2.08%) | 15,821,535 |
| 30 Dec 2022 | CNY | 9.73 | 9.8 | 9.5 | 9.6 | 9.6 | -0.06 (-0.62%) | 8,334,236 |
| 29 Dec 2022 | CNY | 9.78 | 9.95 | 9.65 | 9.66 | 9.66 | -0.19 (-1.93%) | 8,994,100 |
| 28 Dec 2022 | CNY | 9.86 | 9.93 | 9.71 | 9.85 | 9.85 | -0.06 (-0.61%) | 9,788,379 |
| 27 Dec 2022 | CNY | 9.72 | 9.93 | 9.65 | 9.91 | 9.91 | +0.18 (+1.85%) | 15,304,202 |
| 26 Dec 2022 | CNY | 9.25 | 9.74 | 9.15 | 9.73 | 9.73 | +0.53 (+5.76%) | 16,338,155 |
| 23 Dec 2022 | CNY | 9.17 | 9.31 | 9.05 | 9.2 | 9.2 | -0.01 (-0.11%) | 7,706,015 |
| 22 Dec 2022 | CNY | 9.51 | 9.59 | 9.18 | 9.21 | 9.21 | -0.3 (-3.15%) | 11,688,804 |
| 21 Dec 2022 | CNY | 9.63 | 9.67 | 9.39 | 9.51 | 9.51 | -0.17 (-1.76%) | 9,154,986 |
| 20 Dec 2022 | CNY | 9.5 | 9.71 | 9.42 | 9.68 | 9.68 | +0.12 (+1.26%) | 9,051,831 |
| 19 Dec 2022 | CNY | 9.61 | 9.79 | 9.47 | 9.56 | 9.56 | -0.12 (-1.24%) | 12,330,142 |
| 16 Dec 2022 | CNY | 10.46 | 10.5 | 9.55 | 9.68 | 9.68 | -0.92 (-8.68%) | 32,381,221 |
| 15 Dec 2022 | CNY | 10.5 | 10.6 | 10.38 | 10.6 | 10.6 | +0.17 (+1.63%) | 11,687,856 |
| 14 Dec 2022 | CNY | 10.4 | 10.6 | 10.37 | 10.43 | 10.43 | -0.05 (-0.48%) | 10,055,918 |
| 13 Dec 2022 | CNY | 10.43 | 10.58 | 10.28 | 10.48 | 10.48 | +0.05 (+0.48%) | 12,676,030 |
| 12 Dec 2022 | CNY | 10.76 | 10.76 | 10.35 | 10.43 | 10.43 | -0.33 (-3.07%) | 15,907,110 |
| 9 Dec 2022 | CNY | 10.7 | 10.88 | 10.59 | 10.76 | 10.76 | +0.02 (+0.19%) | 15,212,918 |
| 8 Dec 2022 | CNY | 10.9 | 11.09 | 10.7 | 10.74 | 10.74 | -0.32 (-2.89%) | 19,912,401 |
| 7 Dec 2022 | CNY | 11.11 | 11.31 | 10.95 | 11.06 | 11.06 | -0.16 (-1.43%) | 22,284,772 |
| 6 Dec 2022 | CNY | 11.22 | 11.33 | 10.98 | 11.22 | 11.22 | -0.09 (-0.80%) | 22,815,033 |
| 5 Dec 2022 | CNY | 11.5 | 11.55 | 11.15 | 11.31 | 11.31 | -0.14 (-1.22%) | 33,566,218 |
| 2 Dec 2022 | CNY | 11.03 | 11.48 | 10.98 | 11.45 | 11.45 | +0.41 (+3.71%) | 45,508,376 |
| 1 Dec 2022 | CNY | 11.03 | 11.23 | 10.91 | 11.04 | 11.04 | +0.11 (+1.01%) | 26,756,317 |
| 30 Nov 2022 | CNY | 11.06 | 11.38 | 10.88 | 10.93 | 10.93 | -0.09 (-0.82%) | 30,920,170 |
| 29 Nov 2022 | CNY | 10.75 | 11.04 | 10.6 | 11.02 | 11.02 | +0.22 (+2.04%) | 22,179,741 |
| 28 Nov 2022 | CNY | 10.49 | 10.93 | 10.41 | 10.8 | 10.8 | +0.06 (+0.56%) | 17,204,791 |
| 25 Nov 2022 | CNY | 11.11 | 11.16 | 10.71 | 10.74 | 10.74 | -0.54 (-4.79%) | 28,783,613 |
| 24 Nov 2022 | CNY | 10.75 | 11.46 | 10.7 | 11.28 | 11.28 | +0.48 (+4.44%) | 48,760,895 |
