| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jan 2023 | CNY | 7.43 | 7.58 | 7.38 | 7.43 | 7.43 | 0.0 (0.0%) | 1,259,300 |
| 5 Jan 2023 | CNY | 7.5 | 7.54 | 7.37 | 7.43 | 7.43 | -0.06 (-0.80%) | 1,828,200 |
| 4 Jan 2023 | CNY | 7.37 | 7.5 | 7.36 | 7.49 | 7.49 | +0.11 (+1.49%) | 1,615,450 |
| 3 Jan 2023 | CNY | 7.15 | 7.39 | 7.15 | 7.38 | 7.38 | +0.16 (+2.22%) | 1,556,000 |
| 30 Dec 2022 | CNY | 7.21 | 7.28 | 7.16 | 7.22 | 7.22 | +0.07 (+0.98%) | 732,950 |
| 29 Dec 2022 | CNY | 7.25 | 7.31 | 7.14 | 7.15 | 7.15 | -0.1 (-1.38%) | 858,600 |
| 28 Dec 2022 | CNY | 7.38 | 7.4 | 7.23 | 7.25 | 7.25 | -0.16 (-2.16%) | 1,211,900 |
| 27 Dec 2022 | CNY | 7.3 | 7.46 | 7.29 | 7.41 | 7.41 | +0.15 (+2.07%) | 1,193,784 |
| 26 Dec 2022 | CNY | 7.37 | 7.42 | 7.22 | 7.26 | 7.26 | -0.06 (-0.82%) | 1,852,406 |
| 23 Dec 2022 | CNY | 7.33 | 7.48 | 7.27 | 7.32 | 7.32 | -0.03 (-0.41%) | 1,135,350 |
| 22 Dec 2022 | CNY | 7.56 | 7.57 | 7.3 | 7.35 | 7.35 | -0.13 (-1.74%) | 1,177,731 |
| 21 Dec 2022 | CNY | 7.46 | 7.58 | 7.46 | 7.48 | 7.48 | 0.0 (0.0%) | 934,100 |
| 20 Dec 2022 | CNY | 7.44 | 7.57 | 7.35 | 7.48 | 7.48 | +0.02 (+0.27%) | 882,536 |
| 19 Dec 2022 | CNY | 7.69 | 7.77 | 7.38 | 7.46 | 7.46 | -0.23 (-2.99%) | 1,704,877 |
| 16 Dec 2022 | CNY | 7.86 | 7.86 | 7.67 | 7.69 | 7.69 | -0.15 (-1.91%) | 1,291,150 |
| 15 Dec 2022 | CNY | 7.98 | 7.98 | 7.81 | 7.84 | 7.84 | -0.07 (-0.88%) | 1,255,850 |
| 14 Dec 2022 | CNY | 7.97 | 8.07 | 7.87 | 7.91 | 7.91 | -0.04 (-0.50%) | 1,670,100 |
| 13 Dec 2022 | CNY | 7.88 | 8.05 | 7.84 | 7.95 | 7.95 | +0.06 (+0.76%) | 1,559,349 |
| 12 Dec 2022 | CNY | 7.83 | 7.93 | 7.77 | 7.89 | 7.89 | +0.06 (+0.77%) | 1,822,799 |
| 9 Dec 2022 | CNY | 7.8 | 7.87 | 7.75 | 7.83 | 7.83 | +0.06 (+0.77%) | 1,840,175 |
| 8 Dec 2022 | CNY | 7.88 | 7.95 | 7.75 | 7.77 | 7.77 | -0.11 (-1.40%) | 2,281,350 |
| 7 Dec 2022 | CNY | 8.06 | 8.11 | 7.85 | 7.88 | 7.88 | -0.18 (-2.23%) | 2,204,000 |
| 6 Dec 2022 | CNY | 8.21 | 8.24 | 8.05 | 8.06 | 8.06 | -0.17 (-2.07%) | 1,684,800 |
| 5 Dec 2022 | CNY | 8.2 | 8.3 | 8.12 | 8.23 | 8.23 | +0.11 (+1.35%) | 2,669,617 |
| 2 Dec 2022 | CNY | 8.24 | 8.25 | 8.05 | 8.12 | 8.12 | -0.11 (-1.34%) | 3,273,700 |
| 1 Dec 2022 | CNY | 8.02 | 8.26 | 7.98 | 8.23 | 8.23 | +0.29 (+3.65%) | 3,229,650 |
| 30 Nov 2022 | CNY | 8.16 | 8.23 | 7.91 | 7.94 | 7.94 | -0.22 (-2.70%) | 2,476,200 |
| 29 Nov 2022 | CNY | 7.9 | 8.2 | 7.9 | 8.16 | 8.16 | +0.28 (+3.55%) | 2,283,550 |
| 28 Nov 2022 | CNY | 7.98 | 8.07 | 7.81 | 7.88 | 7.88 | -0.1 (-1.25%) | 1,423,000 |
| 25 Nov 2022 | CNY | 7.97 | 8.06 | 7.89 | 7.98 | 7.98 | +0.01 (+0.13%) | 1,286,850 |
