| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Jan 2023 | CNY | 9.62 | 9.86 | 9.55 | 9.67 | 9.67 | -0.03 (-0.31%) | 20,566,401 |
| 6 Jan 2023 | CNY | 9.81 | 10.06 | 9.63 | 9.7 | 9.7 | -0.21 (-2.12%) | 35,349,887 |
| 5 Jan 2023 | CNY | 9.55 | 10.05 | 9.48 | 9.91 | 9.91 | +0.42 (+4.43%) | 49,150,153 |
| 4 Jan 2023 | CNY | 9.29 | 9.56 | 9.26 | 9.49 | 9.49 | +0.07 (+0.74%) | 22,015,276 |
| 3 Jan 2023 | CNY | 9.12 | 9.48 | 9.06 | 9.42 | 9.42 | +0.15 (+1.62%) | 21,604,440 |
| 30 Dec 2022 | CNY | 9.43 | 9.63 | 9.24 | 9.27 | 9.27 | +0.06 (+0.65%) | 23,691,897 |
| 29 Dec 2022 | CNY | 9.12 | 9.62 | 9.02 | 9.21 | 9.21 | +0.1 (+1.10%) | 29,417,546 |
| 28 Dec 2022 | CNY | 9.64 | 9.73 | 9.02 | 9.11 | 9.11 | -0.73 (-7.42%) | 35,877,401 |
| 27 Dec 2022 | CNY | 10.04 | 10.1 | 9.6 | 9.84 | 9.84 | -0.22 (-2.19%) | 27,178,101 |
| 26 Dec 2022 | CNY | 9.85 | 10.15 | 9.44 | 10.06 | 10.06 | +0.21 (+2.13%) | 24,897,477 |
| 23 Dec 2022 | CNY | 10.45 | 10.56 | 9.81 | 9.85 | 9.85 | -0.76 (-7.16%) | 35,655,426 |
| 22 Dec 2022 | CNY | 10.56 | 10.85 | 10.35 | 10.61 | 10.61 | +0.02 (+0.19%) | 37,036,797 |
| 21 Dec 2022 | CNY | 10.38 | 10.78 | 10.29 | 10.59 | 10.59 | +0.03 (+0.28%) | 33,392,123 |
| 20 Dec 2022 | CNY | 10.25 | 11 | 9.8 | 10.56 | 10.56 | +0.1 (+0.96%) | 43,403,610 |
| 19 Dec 2022 | CNY | 10.25 | 10.89 | 10.22 | 10.46 | 10.46 | +0.04 (+0.38%) | 36,087,817 |
| 16 Dec 2022 | CNY | 10.7 | 10.7 | 10.31 | 10.42 | 10.42 | -0.37 (-3.43%) | 34,658,044 |
| 15 Dec 2022 | CNY | 10.37 | 11.1 | 10.22 | 10.79 | 10.79 | +0.45 (+4.35%) | 51,053,964 |
| 14 Dec 2022 | CNY | 10.57 | 10.58 | 10.15 | 10.34 | 10.34 | -0.46 (-4.26%) | 39,134,736 |
| 13 Dec 2022 | CNY | 10.99 | 11.36 | 10.68 | 10.8 | 10.8 | -0.18 (-1.64%) | 51,319,323 |
| 12 Dec 2022 | CNY | 10.71 | 11.09 | 10.57 | 10.98 | 10.98 | +0.12 (+1.10%) | 43,840,540 |
| 9 Dec 2022 | CNY | 10.72 | 10.91 | 10.54 | 10.86 | 10.86 | +0.05 (+0.46%) | 39,269,602 |
| 8 Dec 2022 | CNY | 10.48 | 11.19 | 10.33 | 10.81 | 10.81 | +0.2 (+1.89%) | 58,052,969 |
| 7 Dec 2022 | CNY | 10.67 | 10.96 | 10.49 | 10.61 | 10.61 | -0.3 (-2.75%) | 52,807,972 |
| 6 Dec 2022 | CNY | 10.39 | 10.97 | 10.19 | 10.91 | 10.91 | +0.36 (+3.41%) | 72,773,088 |
| 5 Dec 2022 | CNY | 10.38 | 10.75 | 10.29 | 10.55 | 10.55 | +0.24 (+2.33%) | 58,226,165 |
| 2 Dec 2022 | CNY | 10.61 | 10.87 | 10.25 | 10.31 | 10.31 | -0.3 (-2.83%) | 62,263,125 |
| 1 Dec 2022 | CNY | 11 | 11.43 | 10.58 | 10.61 | 10.61 | -0.02 (-0.19%) | 134,778,535 |
| 30 Nov 2022 | CNY | 9.56 | 10.63 | 9.53 | 10.63 | 10.63 | +0.97 (+10.04%) | 104,901,124 |
| 29 Nov 2022 | CNY | 9.41 | 9.81 | 9.41 | 9.66 | 9.66 | +0.16 (+1.68%) | 34,181,083 |
| 28 Nov 2022 | CNY | 9.61 | 9.66 | 9.32 | 9.5 | 9.5 | -0.36 (-3.65%) | 37,462,179 |
