| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jan 2023 | CNY | 8.92 | 9.19 | 8.9 | 9.17 | 9.17 | +0.21 (+2.34%) | 7,877,582 |
| 30 Dec 2022 | CNY | 9.18 | 9.18 | 8.94 | 8.96 | 8.96 | -0.16 (-1.75%) | 7,551,630 |
| 29 Dec 2022 | CNY | 9.01 | 9.22 | 8.94 | 9.12 | 9.12 | +0.11 (+1.22%) | 9,087,152 |
| 28 Dec 2022 | CNY | 9.16 | 9.18 | 8.97 | 9.01 | 9.01 | -0.15 (-1.64%) | 8,428,064 |
| 27 Dec 2022 | CNY | 9.39 | 9.42 | 8.99 | 9.16 | 9.16 | -0.28 (-2.97%) | 13,968,254 |
| 26 Dec 2022 | CNY | 9.48 | 9.58 | 9.36 | 9.44 | 9.44 | -0.05 (-0.53%) | 9,274,433 |
| 23 Dec 2022 | CNY | 9.58 | 9.76 | 9.36 | 9.49 | 9.49 | -0.05 (-0.52%) | 10,632,662 |
| 22 Dec 2022 | CNY | 9.92 | 10.04 | 9.48 | 9.54 | 9.54 | -0.38 (-3.83%) | 15,371,399 |
| 21 Dec 2022 | CNY | 10.03 | 10.33 | 9.77 | 9.92 | 9.92 | -0.15 (-1.49%) | 13,062,064 |
| 20 Dec 2022 | CNY | 9.95 | 10.1 | 9.62 | 10.07 | 10.07 | +0.03 (+0.30%) | 14,064,297 |
| 19 Dec 2022 | CNY | 10.89 | 10.94 | 9.96 | 10.04 | 10.04 | -0.79 (-7.29%) | 20,808,373 |
| 16 Dec 2022 | CNY | 10.7 | 11.09 | 10.61 | 10.83 | 10.83 | +0.11 (+1.03%) | 21,706,995 |
| 15 Dec 2022 | CNY | 10.61 | 11.06 | 10.6 | 10.72 | 10.72 | -0.08 (-0.74%) | 16,477,706 |
| 14 Dec 2022 | CNY | 11.38 | 11.42 | 10.61 | 10.8 | 10.8 | -0.92 (-7.85%) | 29,889,844 |
| 13 Dec 2022 | CNY | 11.65 | 11.95 | 11.15 | 11.72 | 11.72 | -0.13 (-1.10%) | 40,109,582 |
| 12 Dec 2022 | CNY | 11.41 | 12.23 | 11.05 | 11.85 | 11.85 | +0.72 (+6.47%) | 50,438,505 |
| 9 Dec 2022 | CNY | 10.68 | 11.33 | 10.6 | 11.13 | 11.13 | +0.28 (+2.58%) | 47,570,290 |
| 8 Dec 2022 | CNY | 10.62 | 11.32 | 10.3 | 10.85 | 10.85 | +0.2 (+1.88%) | 51,003,110 |
| 7 Dec 2022 | CNY | 10.28 | 10.65 | 9.91 | 10.65 | 10.65 | +0.39 (+3.80%) | 32,584,069 |
| 6 Dec 2022 | CNY | 10.5 | 10.9 | 10.16 | 10.26 | 10.26 | -0.33 (-3.12%) | 33,235,616 |
| 5 Dec 2022 | CNY | 10.43 | 10.66 | 10.15 | 10.59 | 10.59 | +0.3 (+2.92%) | 30,030,459 |
| 2 Dec 2022 | CNY | 10.22 | 10.4 | 10.17 | 10.29 | 10.29 | +0.02 (+0.19%) | 16,380,175 |
| 1 Dec 2022 | CNY | 10.76 | 10.78 | 10.01 | 10.27 | 10.27 | -0.24 (-2.28%) | 30,645,329 |
| 30 Nov 2022 | CNY | 10.37 | 10.75 | 10.25 | 10.51 | 10.51 | +0.02 (+0.19%) | 28,701,318 |
| 29 Nov 2022 | CNY | 10.25 | 10.88 | 10.21 | 10.49 | 10.49 | +0.03 (+0.29%) | 38,570,841 |
| 28 Nov 2022 | CNY | 10.14 | 10.71 | 10.05 | 10.46 | 10.46 | +0.38 (+3.77%) | 37,994,472 |
| 25 Nov 2022 | CNY | 10.01 | 10.19 | 9.84 | 10.08 | 10.08 | -0.25 (-2.42%) | 23,702,629 |
| 24 Nov 2022 | CNY | 10 | 10.4 | 9.82 | 10.33 | 10.33 | +0.51 (+5.19%) | 41,980,081 |
| 23 Nov 2022 | CNY | 10.64 | 10.8 | 9.57 | 9.82 | 9.82 | -0.77 (-7.27%) | 45,651,880 |
| 22 Nov 2022 | CNY | 11.02 | 11.6 | 10.45 | 10.59 | 10.59 | -0.59 (-5.28%) | 54,800,466 |
