| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Dec 2022 | CNY | 8.99 | 9.05 | 8.47 | 8.48 | 8.48 | -0.51 (-5.67%) | 7,205,600 |
| 27 Dec 2022 | CNY | 8.78 | 9.2 | 8.78 | 8.99 | 8.99 | +0.21 (+2.39%) | 7,373,145 |
| 26 Dec 2022 | CNY | 8.47 | 8.83 | 8.42 | 8.78 | 8.78 | +0.39 (+4.65%) | 5,453,277 |
| 23 Dec 2022 | CNY | 8.6 | 8.7 | 8.12 | 8.39 | 8.39 | -0.28 (-3.23%) | 7,337,926 |
| 22 Dec 2022 | CNY | 9.14 | 9.15 | 8.6 | 8.67 | 8.67 | -0.47 (-5.14%) | 6,762,076 |
| 21 Dec 2022 | CNY | 9.37 | 9.37 | 9.05 | 9.14 | 9.14 | -0.15 (-1.61%) | 3,156,575 |
| 20 Dec 2022 | CNY | 9.3 | 9.43 | 9.21 | 9.29 | 9.29 | +0.02 (+0.22%) | 2,607,500 |
| 19 Dec 2022 | CNY | 9.55 | 9.55 | 9.19 | 9.27 | 9.27 | -0.07 (-0.75%) | 6,090,090 |
| 16 Dec 2022 | CNY | 9.33 | 9.38 | 9.23 | 9.34 | 9.34 | -0.07 (-0.74%) | 3,709,113 |
| 15 Dec 2022 | CNY | 9.13 | 9.41 | 9.09 | 9.41 | 9.41 | +0.3 (+3.29%) | 5,604,213 |
| 14 Dec 2022 | CNY | 8.97 | 9.2 | 8.96 | 9.11 | 9.11 | +0.14 (+1.56%) | 3,378,400 |
| 13 Dec 2022 | CNY | 9.03 | 9.08 | 8.95 | 8.97 | 8.97 | -0.06 (-0.66%) | 2,575,312 |
| 12 Dec 2022 | CNY | 9.04 | 9.11 | 8.99 | 9.03 | 9.03 | -0.04 (-0.44%) | 2,948,600 |
| 9 Dec 2022 | CNY | 9.14 | 9.15 | 9.04 | 9.07 | 9.07 | +0.02 (+0.22%) | 2,363,700 |
| 8 Dec 2022 | CNY | 9.08 | 9.18 | 9.02 | 9.05 | 9.05 | 0.0 (0.0%) | 2,679,200 |
| 7 Dec 2022 | CNY | 9.13 | 9.14 | 9.01 | 9.05 | 9.05 | -0.05 (-0.55%) | 2,732,100 |
| 6 Dec 2022 | CNY | 9.17 | 9.18 | 9.05 | 9.1 | 9.1 | -0.08 (-0.87%) | 2,880,100 |
| 5 Dec 2022 | CNY | 9.13 | 9.25 | 9.03 | 9.18 | 9.18 | +0.08 (+0.88%) | 4,838,219 |
| 2 Dec 2022 | CNY | 8.79 | 9.13 | 8.77 | 9.1 | 9.1 | +0.28 (+3.17%) | 5,712,824 |
| 1 Dec 2022 | CNY | 8.98 | 9 | 8.81 | 8.82 | 8.82 | -0.04 (-0.45%) | 3,071,312 |
| 30 Nov 2022 | CNY | 8.8 | 8.98 | 8.74 | 8.86 | 8.86 | +0.17 (+1.96%) | 4,458,850 |
| 29 Nov 2022 | CNY | 8.57 | 8.7 | 8.54 | 8.69 | 8.69 | +0.14 (+1.64%) | 2,446,250 |
| 28 Nov 2022 | CNY | 8.51 | 8.61 | 8.42 | 8.55 | 8.55 | -0.05 (-0.58%) | 2,474,313 |
| 25 Nov 2022 | CNY | 8.74 | 8.78 | 8.6 | 8.6 | 8.6 | -0.12 (-1.38%) | 2,161,000 |
| 24 Nov 2022 | CNY | 8.6 | 8.82 | 8.6 | 8.72 | 8.72 | +0.09 (+1.04%) | 2,413,663 |
| 23 Nov 2022 | CNY | 8.63 | 8.68 | 8.39 | 8.63 | 8.63 | +0.03 (+0.35%) | 2,677,626 |
| 22 Nov 2022 | CNY | 8.8 | 8.85 | 8.56 | 8.6 | 8.6 | -0.22 (-2.49%) | 2,894,050 |
| 21 Nov 2022 | CNY | 8.64 | 8.83 | 8.58 | 8.82 | 8.82 | +0.14 (+1.61%) | 2,372,438 |
| 18 Nov 2022 | CNY | 8.79 | 8.88 | 8.68 | 8.68 | 8.68 | -0.11 (-1.25%) | 3,037,735 |
| 17 Nov 2022 | CNY | 9.02 | 9.02 | 8.7 | 8.79 | 8.79 | -0.14 (-1.57%) | 3,685,900 |
