| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2023 | CNY | 9.73 | 9.75 | 9.51 | 9.62 | 9.62 | -0.09 (-0.93%) | 6,989,700 |
| 3 Jan 2023 | CNY | 9.36 | 9.72 | 9.34 | 9.71 | 9.71 | +0.33 (+3.52%) | 9,359,104 |
| 30 Dec 2022 | CNY | 9.42 | 9.49 | 9.36 | 9.38 | 9.38 | -0.04 (-0.42%) | 4,559,600 |
| 29 Dec 2022 | CNY | 9.48 | 9.52 | 9.36 | 9.42 | 9.42 | -0.05 (-0.53%) | 4,933,900 |
| 28 Dec 2022 | CNY | 9.58 | 9.58 | 9.4 | 9.47 | 9.47 | -0.12 (-1.25%) | 5,407,600 |
| 27 Dec 2022 | CNY | 9.58 | 9.66 | 9.42 | 9.59 | 9.59 | +0.06 (+0.63%) | 9,242,690 |
| 26 Dec 2022 | CNY | 9.02 | 9.55 | 8.98 | 9.53 | 9.53 | +0.52 (+5.77%) | 12,851,591 |
| 23 Dec 2022 | CNY | 8.88 | 9.1 | 8.88 | 9.01 | 9.01 | +0.04 (+0.45%) | 5,324,200 |
| 22 Dec 2022 | CNY | 9.27 | 9.32 | 8.88 | 8.97 | 8.97 | -0.21 (-2.29%) | 6,925,780 |
| 21 Dec 2022 | CNY | 9.4 | 9.43 | 9.13 | 9.18 | 9.18 | -0.22 (-2.34%) | 7,683,958 |
| 20 Dec 2022 | CNY | 9.33 | 9.43 | 9.32 | 9.4 | 9.4 | +0.03 (+0.32%) | 5,142,504 |
| 19 Dec 2022 | CNY | 9.42 | 9.52 | 9.32 | 9.37 | 9.37 | -0.07 (-0.74%) | 6,982,795 |
| 16 Dec 2022 | CNY | 9.64 | 9.7 | 9.42 | 9.44 | 9.44 | -0.28 (-2.88%) | 9,194,900 |
| 15 Dec 2022 | CNY | 9.66 | 9.76 | 9.61 | 9.72 | 9.72 | +0.06 (+0.62%) | 6,483,523 |
| 14 Dec 2022 | CNY | 9.85 | 9.9 | 9.57 | 9.66 | 9.66 | -0.21 (-2.13%) | 11,303,260 |
| 13 Dec 2022 | CNY | 9.87 | 10.09 | 9.85 | 9.87 | 9.87 | -0.03 (-0.30%) | 8,145,900 |
| 12 Dec 2022 | CNY | 10.15 | 10.23 | 9.89 | 9.9 | 9.9 | -0.27 (-2.65%) | 11,161,780 |
| 9 Dec 2022 | CNY | 10.16 | 10.27 | 10.11 | 10.17 | 10.17 | 0.0 (0.0%) | 6,824,602 |
| 8 Dec 2022 | CNY | 10.31 | 10.45 | 10.16 | 10.17 | 10.17 | -0.18 (-1.74%) | 10,113,404 |
| 7 Dec 2022 | CNY | 10.55 | 10.58 | 10.34 | 10.35 | 10.35 | -0.25 (-2.36%) | 10,206,933 |
| 6 Dec 2022 | CNY | 10.67 | 10.69 | 10.43 | 10.6 | 10.6 | -0.1 (-0.93%) | 10,430,500 |
| 5 Dec 2022 | CNY | 10.65 | 10.73 | 10.5 | 10.7 | 10.7 | +0.03 (+0.28%) | 11,818,531 |
| 2 Dec 2022 | CNY | 10.28 | 10.75 | 10.25 | 10.67 | 10.67 | +0.34 (+3.29%) | 18,320,212 |
| 1 Dec 2022 | CNY | 10.5 | 10.51 | 10.3 | 10.33 | 10.33 | -0.07 (-0.67%) | 9,795,616 |
| 30 Nov 2022 | CNY | 10.29 | 10.67 | 10.22 | 10.4 | 10.4 | +0.11 (+1.07%) | 15,199,779 |
| 29 Nov 2022 | CNY | 10.28 | 10.42 | 10.19 | 10.29 | 10.29 | +0.03 (+0.29%) | 14,090,155 |
| 28 Nov 2022 | CNY | 10.05 | 10.45 | 10.01 | 10.26 | 10.26 | -0.2 (-1.91%) | 12,553,795 |
| 25 Nov 2022 | CNY | 10.76 | 10.85 | 10.42 | 10.46 | 10.46 | -0.39 (-3.59%) | 16,068,927 |
| 24 Nov 2022 | CNY | 10.99 | 11.05 | 10.75 | 10.85 | 10.85 | -0.1 (-0.91%) | 18,808,191 |
| 23 Nov 2022 | CNY | 10.32 | 11 | 10.24 | 10.95 | 10.95 | +0.56 (+5.39%) | 32,606,548 |
