| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Dec 2022 | CNY | 7.19 | 7.45 | 7.12 | 7.33 | 7.33 | -0.16 (-2.14%) | 5,135,200 |
| 23 Dec 2022 | CNY | 7.78 | 7.8 | 7.49 | 7.49 | 7.49 | -0.39 (-4.95%) | 6,344,200 |
| 22 Dec 2022 | CNY | 8.03 | 8.22 | 7.83 | 7.88 | 7.88 | -0.27 (-3.31%) | 4,307,300 |
| 21 Dec 2022 | CNY | 8 | 8.18 | 7.9 | 8.15 | 8.15 | +0.17 (+2.13%) | 2,723,200 |
| 20 Dec 2022 | CNY | 7.98 | 7.98 | 7.7 | 7.98 | 7.98 | -0.11 (-1.36%) | 3,828,000 |
| 19 Dec 2022 | CNY | 8.17 | 8.26 | 7.87 | 8.09 | 8.09 | -0.18 (-2.18%) | 4,409,500 |
| 16 Dec 2022 | CNY | 8.14 | 8.3 | 8.05 | 8.27 | 8.27 | +0.07 (+0.85%) | 2,935,400 |
| 15 Dec 2022 | CNY | 8.36 | 8.5 | 8.2 | 8.2 | 8.2 | -0.43 (-4.98%) | 7,242,500 |
| 14 Dec 2022 | CNY | 8.8 | 8.88 | 8.4 | 8.63 | 8.63 | -0.01 (-0.12%) | 8,861,800 |
| 13 Dec 2022 | CNY | 8.16 | 8.64 | 8.16 | 8.64 | 8.64 | +0.41 (+4.98%) | 6,572,800 |
| 12 Dec 2022 | CNY | 8.32 | 8.44 | 8.01 | 8.23 | 8.23 | -0.19 (-2.26%) | 4,789,200 |
| 9 Dec 2022 | CNY | 8.2 | 8.59 | 8.13 | 8.42 | 8.42 | +0.08 (+0.96%) | 4,376,200 |
| 8 Dec 2022 | CNY | 8.58 | 8.64 | 8.34 | 8.34 | 8.34 | -0.31 (-3.58%) | 4,149,800 |
| 7 Dec 2022 | CNY | 8.75 | 8.78 | 8.46 | 8.65 | 8.65 | -0.14 (-1.59%) | 5,619,000 |
| 6 Dec 2022 | CNY | 8.46 | 8.93 | 8.28 | 8.79 | 8.79 | +0.27 (+3.17%) | 5,846,600 |
| 5 Dec 2022 | CNY | 8.37 | 8.52 | 8.19 | 8.52 | 8.52 | +0.16 (+1.91%) | 4,928,700 |
| 2 Dec 2022 | CNY | 8.18 | 8.48 | 8.17 | 8.36 | 8.36 | +0.17 (+2.08%) | 4,851,100 |
| 1 Dec 2022 | CNY | 8.41 | 8.59 | 8.1 | 8.19 | 8.19 | -0.32 (-3.76%) | 7,480,800 |
| 30 Nov 2022 | CNY | 8.48 | 8.7 | 8.2 | 8.51 | 8.51 | -0.03 (-0.35%) | 6,565,000 |
| 29 Nov 2022 | CNY | 8.4 | 8.7 | 8.04 | 8.54 | 8.54 | +0.08 (+0.95%) | 6,796,300 |
| 28 Nov 2022 | CNY | 8.7 | 8.73 | 8.46 | 8.46 | 8.46 | -0.44 (-4.94%) | 10,550,530 |
| 25 Nov 2022 | CNY | 8.21 | 8.9 | 8.21 | 8.9 | 8.9 | +0.42 (+4.95%) | 13,963,100 |
| 24 Nov 2022 | CNY | 8.84 | 9.02 | 8.48 | 8.48 | 8.48 | -0.45 (-5.04%) | 9,971,300 |
| 23 Nov 2022 | CNY | 8.66 | 9.09 | 8.28 | 8.93 | 8.93 | +0.22 (+2.53%) | 13,954,300 |
| 22 Nov 2022 | CNY | 9.31 | 9.31 | 8.43 | 8.71 | 8.71 | -0.16 (-1.80%) | 21,556,900 |
| 21 Nov 2022 | CNY | 8.7 | 8.87 | 8.55 | 8.87 | 8.87 | +0.42 (+4.97%) | 2,637,200 |
| 18 Nov 2022 | CNY | 8.35 | 8.45 | 7.97 | 8.45 | 8.45 | +0.4 (+4.97%) | 19,600,630 |
| 17 Nov 2022 | CNY | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | +0.38 (+4.95%) | 715,500 |
| 16 Nov 2022 | CNY | 7.67 | 7.67 | 7.67 | 7.67 | 7.67 | +0.37 (+5.07%) | 224,500 |
| 15 Nov 2022 | CNY | 7.3 | 7.3 | 7.3 | 7.3 | 7.3 | +0.35 (+5.04%) | 430,200 |
