| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jan 2023 | CNY | 7.65 | 7.92 | 7.52 | 7.77 | 7.77 | +0.12 (+1.57%) | 25,662,200 |
| 4 Jan 2023 | CNY | 8.2 | 8.2 | 7.56 | 7.65 | 7.65 | -0.35 (-4.38%) | 38,982,364 |
| 3 Jan 2023 | CNY | 7.27 | 8 | 7.25 | 8 | 8 | +0.73 (+10.04%) | 26,868,506 |
| 30 Dec 2022 | CNY | 7.3 | 7.47 | 7.2 | 7.27 | 7.27 | -0.09 (-1.22%) | 12,562,600 |
| 29 Dec 2022 | CNY | 7.26 | 7.54 | 7.16 | 7.36 | 7.36 | +0.13 (+1.80%) | 16,685,924 |
| 28 Dec 2022 | CNY | 7.36 | 7.38 | 7.17 | 7.23 | 7.23 | -0.08 (-1.09%) | 12,924,642 |
| 27 Dec 2022 | CNY | 7.74 | 7.74 | 7.15 | 7.31 | 7.31 | -0.43 (-5.56%) | 22,418,784 |
| 26 Dec 2022 | CNY | 7.58 | 7.8 | 7.52 | 7.74 | 7.74 | +0.16 (+2.11%) | 14,116,520 |
| 23 Dec 2022 | CNY | 7.58 | 7.84 | 7.48 | 7.58 | 7.58 | -0.14 (-1.81%) | 15,255,400 |
| 22 Dec 2022 | CNY | 7.88 | 7.98 | 7.68 | 7.72 | 7.72 | -0.18 (-2.28%) | 16,708,225 |
| 21 Dec 2022 | CNY | 7.9 | 8.13 | 7.85 | 7.9 | 7.9 | -0.07 (-0.88%) | 14,922,119 |
| 20 Dec 2022 | CNY | 7.93 | 8.18 | 7.72 | 7.97 | 7.97 | -0.05 (-0.62%) | 18,232,324 |
| 19 Dec 2022 | CNY | 8.64 | 8.68 | 7.98 | 8.02 | 8.02 | -0.67 (-7.71%) | 30,028,218 |
| 16 Dec 2022 | CNY | 8.65 | 8.98 | 8.64 | 8.69 | 8.69 | +0.06 (+0.70%) | 29,026,528 |
| 15 Dec 2022 | CNY | 8.75 | 8.92 | 8.55 | 8.63 | 8.63 | -0.26 (-2.92%) | 27,588,471 |
| 14 Dec 2022 | CNY | 9.3 | 9.33 | 8.88 | 8.89 | 8.89 | -0.63 (-6.62%) | 40,225,120 |
| 13 Dec 2022 | CNY | 9.01 | 9.9 | 8.7 | 9.52 | 9.52 | +0.35 (+3.82%) | 62,804,291 |
| 12 Dec 2022 | CNY | 8.56 | 9.31 | 8.44 | 9.17 | 9.17 | +0.43 (+4.92%) | 54,960,750 |
| 9 Dec 2022 | CNY | 8.55 | 9.16 | 8.55 | 8.74 | 8.74 | -0.45 (-4.90%) | 54,989,837 |
| 8 Dec 2022 | CNY | 9.45 | 9.63 | 8.9 | 9.19 | 9.19 | +0.44 (+5.03%) | 93,989,487 |
| 7 Dec 2022 | CNY | 8.18 | 8.75 | 8.12 | 8.75 | 8.75 | +0.8 (+10.06%) | 38,666,019 |
| 6 Dec 2022 | CNY | 8.05 | 8.24 | 7.9 | 7.95 | 7.95 | -0.18 (-2.21%) | 27,139,879 |
| 5 Dec 2022 | CNY | 8.09 | 8.29 | 8.05 | 8.13 | 8.13 | +0.04 (+0.49%) | 22,719,500 |
| 2 Dec 2022 | CNY | 8.12 | 8.3 | 8.05 | 8.09 | 8.09 | -0.1 (-1.22%) | 18,582,300 |
| 1 Dec 2022 | CNY | 8.24 | 8.27 | 7.95 | 8.19 | 8.19 | -0.05 (-0.61%) | 25,496,900 |
| 30 Nov 2022 | CNY | 8.19 | 8.44 | 8.1 | 8.24 | 8.24 | +0.01 (+0.12%) | 30,406,471 |
| 29 Nov 2022 | CNY | 7.97 | 8.36 | 7.91 | 8.23 | 8.23 | +0.22 (+2.75%) | 33,733,258 |
| 28 Nov 2022 | CNY | 8.05 | 8.36 | 7.91 | 8.01 | 8.01 | -0.01 (-0.12%) | 27,496,800 |
| 25 Nov 2022 | CNY | 8.21 | 8.21 | 7.68 | 8.02 | 8.02 | -0.19 (-2.31%) | 32,225,139 |
| 24 Nov 2022 | CNY | 7.8 | 8.3 | 7.8 | 8.21 | 8.21 | -0.21 (-2.49%) | 40,797,989 |
