| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Dec 2022 | CNY | 9.56 | 9.8 | 9.28 | 9.8 | 9.8 | +0.24 (+2.51%) | 14,593,167 |
| 26 Dec 2022 | CNY | 9.66 | 10.1 | 9.43 | 9.56 | 9.56 | +0.12 (+1.27%) | 15,761,914 |
| 23 Dec 2022 | CNY | 9.13 | 9.6 | 9.1 | 9.44 | 9.44 | +0.14 (+1.51%) | 8,832,735 |
| 22 Dec 2022 | CNY | 9.25 | 9.54 | 9.22 | 9.3 | 9.3 | +0.08 (+0.87%) | 9,882,200 |
| 21 Dec 2022 | CNY | 9.05 | 9.44 | 9.02 | 9.22 | 9.22 | +0.25 (+2.79%) | 11,251,291 |
| 20 Dec 2022 | CNY | 9.12 | 9.28 | 8.94 | 8.97 | 8.97 | -0.2 (-2.18%) | 7,925,100 |
| 19 Dec 2022 | CNY | 9.31 | 9.44 | 9 | 9.17 | 9.17 | -0.29 (-3.07%) | 11,003,000 |
| 16 Dec 2022 | CNY | 9.25 | 9.51 | 9.25 | 9.46 | 9.46 | +0.14 (+1.50%) | 13,737,500 |
| 15 Dec 2022 | CNY | 9.8 | 9.81 | 9.27 | 9.32 | 9.32 | -0.67 (-6.71%) | 22,412,572 |
| 14 Dec 2022 | CNY | 9.34 | 10.25 | 9.34 | 9.99 | 9.99 | +0.4 (+4.17%) | 30,403,240 |
| 13 Dec 2022 | CNY | 9.08 | 9.86 | 9.02 | 9.59 | 9.59 | +0.46 (+5.04%) | 22,003,085 |
| 12 Dec 2022 | CNY | 9.2 | 9.33 | 8.9 | 9.13 | 9.13 | -0.06 (-0.65%) | 13,018,400 |
| 9 Dec 2022 | CNY | 8.91 | 9.54 | 8.71 | 9.19 | 9.19 | +0.28 (+3.14%) | 16,542,920 |
| 8 Dec 2022 | CNY | 8.9 | 9.05 | 8.86 | 8.91 | 8.91 | -0.05 (-0.56%) | 6,442,400 |
| 7 Dec 2022 | CNY | 8.78 | 9.05 | 8.7 | 8.96 | 8.96 | +0.1 (+1.13%) | 8,563,430 |
| 6 Dec 2022 | CNY | 8.77 | 9.08 | 8.75 | 8.86 | 8.86 | +0.03 (+0.34%) | 8,418,980 |
| 5 Dec 2022 | CNY | 8.9 | 9.08 | 8.73 | 8.83 | 8.83 | -0.05 (-0.56%) | 10,843,805 |
| 2 Dec 2022 | CNY | 8.69 | 9.1 | 8.69 | 8.88 | 8.88 | +0.08 (+0.91%) | 20,055,961 |
| 1 Dec 2022 | CNY | 8.19 | 8.98 | 8.19 | 8.8 | 8.8 | +0.61 (+7.45%) | 21,307,099 |
| 30 Nov 2022 | CNY | 8.17 | 8.29 | 8.14 | 8.19 | 8.19 | +0.01 (+0.12%) | 3,083,698 |
| 29 Nov 2022 | CNY | 8.03 | 8.21 | 8.03 | 8.18 | 8.18 | +0.14 (+1.74%) | 3,373,037 |
| 28 Nov 2022 | CNY | 8.03 | 8.07 | 7.83 | 8.04 | 8.04 | +0.01 (+0.12%) | 2,254,045 |
| 25 Nov 2022 | CNY | 8.04 | 8.09 | 7.98 | 8.03 | 8.03 | -0.02 (-0.25%) | 2,017,327 |
| 24 Nov 2022 | CNY | 8.07 | 8.22 | 8.02 | 8.05 | 8.05 | -0.04 (-0.49%) | 2,896,000 |
| 23 Nov 2022 | CNY | 8.14 | 8.2 | 7.95 | 8.09 | 8.09 | -0.07 (-0.86%) | 4,187,404 |
| 22 Nov 2022 | CNY | 8.16 | 8.33 | 8.1 | 8.16 | 8.16 | -0.08 (-0.97%) | 2,334,723 |
| 21 Nov 2022 | CNY | 8.3 | 8.3 | 8.11 | 8.24 | 8.24 | -0.02 (-0.24%) | 2,029,824 |
| 18 Nov 2022 | CNY | 8.38 | 8.39 | 8.25 | 8.26 | 8.26 | -0.09 (-1.08%) | 2,808,300 |
| 17 Nov 2022 | CNY | 8.32 | 8.38 | 8.26 | 8.35 | 8.35 | +0.02 (+0.24%) | 2,186,130 |
| 16 Nov 2022 | CNY | 8.27 | 8.38 | 8.27 | 8.33 | 8.33 | +0.03 (+0.36%) | 2,517,200 |
