| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Dec 2022 | CNY | 7.32 | 7.36 | 7.11 | 7.21 | 7.21 | -0.12 (-1.64%) | 3,656,608 |
| 26 Dec 2022 | CNY | 7.09 | 7.33 | 7.09 | 7.33 | 7.33 | +0.16 (+2.23%) | 3,316,598 |
| 23 Dec 2022 | CNY | 7.09 | 7.25 | 7.02 | 7.17 | 7.17 | +0.06 (+0.84%) | 4,252,620 |
| 22 Dec 2022 | CNY | 7.24 | 7.31 | 7.07 | 7.11 | 7.11 | -0.12 (-1.66%) | 5,100,186 |
| 21 Dec 2022 | CNY | 7.45 | 7.45 | 7.19 | 7.23 | 7.23 | -0.17 (-2.30%) | 5,399,327 |
| 20 Dec 2022 | CNY | 7.33 | 7.48 | 7.31 | 7.4 | 7.4 | +0.07 (+0.95%) | 4,241,747 |
| 19 Dec 2022 | CNY | 7.47 | 7.54 | 7.3 | 7.33 | 7.33 | -0.15 (-2.01%) | 5,781,348 |
| 16 Dec 2022 | CNY | 7.76 | 7.76 | 7.45 | 7.48 | 7.48 | -0.3 (-3.86%) | 7,616,001 |
| 15 Dec 2022 | CNY | 7.55 | 7.79 | 7.49 | 7.78 | 7.78 | +0.2 (+2.64%) | 7,483,478 |
| 14 Dec 2022 | CNY | 7.48 | 7.71 | 7.48 | 7.58 | 7.58 | +0.11 (+1.47%) | 7,653,740 |
| 13 Dec 2022 | CNY | 7.55 | 7.68 | 7.47 | 7.47 | 7.47 | -0.16 (-2.10%) | 5,870,760 |
| 12 Dec 2022 | CNY | 7.5 | 7.68 | 7.43 | 7.63 | 7.63 | +0.07 (+0.93%) | 8,432,301 |
| 9 Dec 2022 | CNY | 7.9 | 7.95 | 7.53 | 7.56 | 7.56 | -0.33 (-4.18%) | 14,605,354 |
| 8 Dec 2022 | CNY | 7.95 | 7.99 | 7.73 | 7.89 | 7.89 | -0.13 (-1.62%) | 8,863,752 |
| 7 Dec 2022 | CNY | 7.93 | 8.12 | 7.88 | 8.02 | 8.02 | +0.04 (+0.50%) | 8,472,085 |
| 6 Dec 2022 | CNY | 8.19 | 8.22 | 7.94 | 7.98 | 7.98 | -0.26 (-3.16%) | 10,833,878 |
| 5 Dec 2022 | CNY | 8.4 | 8.51 | 8.19 | 8.24 | 8.24 | -0.13 (-1.55%) | 14,121,319 |
| 2 Dec 2022 | CNY | 8.04 | 8.41 | 8.03 | 8.37 | 8.37 | +0.35 (+4.36%) | 20,783,394 |
| 1 Dec 2022 | CNY | 7.93 | 8.05 | 7.91 | 8.02 | 8.02 | +0.16 (+2.04%) | 8,671,720 |
| 30 Nov 2022 | CNY | 8.01 | 8.02 | 7.81 | 7.86 | 7.86 | -0.17 (-2.12%) | 9,221,018 |
| 29 Nov 2022 | CNY | 7.98 | 8.22 | 7.95 | 8.03 | 8.03 | 0.0 (0.0%) | 15,062,675 |
| 28 Nov 2022 | CNY | 7.79 | 8.08 | 7.77 | 8.03 | 8.03 | +0.05 (+0.63%) | 8,747,859 |
| 25 Nov 2022 | CNY | 8.13 | 8.18 | 7.94 | 7.98 | 7.98 | -0.25 (-3.04%) | 10,727,066 |
| 24 Nov 2022 | CNY | 8.4 | 8.49 | 8.11 | 8.23 | 8.23 | -0.23 (-2.72%) | 15,957,058 |
| 23 Nov 2022 | CNY | 8.7 | 8.72 | 8.09 | 8.46 | 8.46 | -0.27 (-3.09%) | 24,468,894 |
| 22 Nov 2022 | CNY | 8.59 | 9.16 | 8.52 | 8.73 | 8.73 | -0.07 (-0.80%) | 34,680,278 |
| 21 Nov 2022 | CNY | 8.64 | 8.93 | 8.5 | 8.8 | 8.8 | +0.31 (+3.65%) | 34,255,661 |
| 18 Nov 2022 | CNY | 8.3 | 9 | 8.27 | 8.49 | 8.49 | +0.21 (+2.54%) | 35,120,421 |
| 17 Nov 2022 | CNY | 8.18 | 8.35 | 8.1 | 8.28 | 8.28 | +0.06 (+0.73%) | 13,257,189 |
| 16 Nov 2022 | CNY | 8.12 | 8.47 | 8.1 | 8.22 | 8.22 | +0.1 (+1.23%) | 17,724,774 |
