| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Dec 2022 | CNY | 9.45 | 9.45 | 9 | 9 | 9 | -0.47 (-4.96%) | 3,056,000 |
| 26 Dec 2022 | CNY | 9.5 | 9.57 | 9.02 | 9.47 | 9.47 | +0.02 (+0.21%) | 6,657,800 |
| 23 Dec 2022 | CNY | 9.07 | 9.45 | 9.01 | 9.45 | 9.45 | +0.45 (+5%) | 4,927,100 |
| 22 Dec 2022 | CNY | 9.33 | 9.33 | 8.85 | 9 | 9 | +0.11 (+1.24%) | 9,030,200 |
| 21 Dec 2022 | CNY | 8.89 | 8.89 | 8.89 | 8.89 | 8.89 | +0.42 (+4.96%) | 647,300 |
| 20 Dec 2022 | CNY | 8.17 | 8.59 | 7.97 | 8.47 | 8.47 | +0.29 (+3.55%) | 3,542,400 |
| 19 Dec 2022 | CNY | 8.54 | 8.68 | 8.1 | 8.18 | 8.18 | -0.35 (-4.10%) | 2,977,270 |
| 16 Dec 2022 | CNY | 8.39 | 8.6 | 8.32 | 8.53 | 8.53 | -0.06 (-0.70%) | 3,115,900 |
| 15 Dec 2022 | CNY | 8.55 | 8.73 | 8.35 | 8.59 | 8.59 | +0.16 (+1.90%) | 6,139,500 |
| 14 Dec 2022 | CNY | 8.03 | 8.43 | 8 | 8.43 | 8.43 | +0.4 (+4.98%) | 2,924,500 |
| 13 Dec 2022 | CNY | 7.82 | 8.09 | 7.81 | 8.03 | 8.03 | +0.23 (+2.95%) | 2,489,430 |
| 12 Dec 2022 | CNY | 7.96 | 8.05 | 7.75 | 7.8 | 7.8 | -0.15 (-1.89%) | 2,181,800 |
| 9 Dec 2022 | CNY | 8.05 | 8.1 | 7.85 | 7.95 | 7.95 | -0.1 (-1.24%) | 2,853,000 |
| 8 Dec 2022 | CNY | 8.08 | 8.2 | 8.05 | 8.05 | 8.05 | -0.03 (-0.37%) | 3,391,800 |
| 7 Dec 2022 | CNY | 8.22 | 8.37 | 8.02 | 8.08 | 8.08 | -0.21 (-2.53%) | 6,495,970 |
| 6 Dec 2022 | CNY | 8.6 | 8.94 | 8.21 | 8.29 | 8.29 | -0.22 (-2.59%) | 9,170,770 |
| 5 Dec 2022 | CNY | 8.38 | 8.51 | 8.17 | 8.51 | 8.51 | +0.41 (+5.06%) | 5,883,400 |
| 2 Dec 2022 | CNY | 8 | 8.3 | 7.96 | 8.1 | 8.1 | +0.07 (+0.87%) | 6,509,050 |
| 1 Dec 2022 | CNY | 8.02 | 8.21 | 7.92 | 8.03 | 8.03 | -0.04 (-0.50%) | 4,656,600 |
| 30 Nov 2022 | CNY | 7.73 | 8.08 | 7.63 | 8.07 | 8.07 | +0.36 (+4.67%) | 5,813,000 |
| 29 Nov 2022 | CNY | 7.54 | 7.75 | 7.54 | 7.71 | 7.71 | +0.18 (+2.39%) | 2,850,400 |
| 28 Nov 2022 | CNY | 7.42 | 7.79 | 7.42 | 7.53 | 7.53 | +0.07 (+0.94%) | 3,006,550 |
| 25 Nov 2022 | CNY | 7.29 | 7.62 | 7.29 | 7.46 | 7.46 | +0.1 (+1.36%) | 2,947,600 |
| 24 Nov 2022 | CNY | 7.28 | 7.46 | 7.28 | 7.36 | 7.36 | +0.07 (+0.96%) | 2,538,000 |
| 23 Nov 2022 | CNY | 7.65 | 7.66 | 7.25 | 7.29 | 7.29 | -0.34 (-4.46%) | 4,209,900 |
| 22 Nov 2022 | CNY | 7.56 | 7.88 | 7.55 | 7.63 | 7.63 | +0.05 (+0.66%) | 3,344,500 |
| 21 Nov 2022 | CNY | 7.78 | 7.78 | 7.45 | 7.58 | 7.58 | -0.16 (-2.07%) | 2,515,940 |
| 18 Nov 2022 | CNY | 7.81 | 7.93 | 7.65 | 7.74 | 7.74 | -0.1 (-1.28%) | 4,411,790 |
| 17 Nov 2022 | CNY | 7.56 | 8 | 7.52 | 7.84 | 7.84 | +0.22 (+2.89%) | 5,987,300 |
| 16 Nov 2022 | CNY | 7.44 | 7.73 | 7.41 | 7.62 | 7.62 | +0.22 (+2.97%) | 3,990,400 |
