| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2023 | CNY | 8.08 | 8.23 | 8.04 | 8.16 | 8.16 | +0.08 (+0.99%) | 5,005,944 |
| 3 Jan 2023 | CNY | 7.76 | 8.12 | 7.7 | 8.08 | 8.08 | +0.32 (+4.12%) | 4,934,043 |
| 30 Dec 2022 | CNY | 7.73 | 7.82 | 7.66 | 7.76 | 7.76 | +0.03 (+0.39%) | 2,397,757 |
| 29 Dec 2022 | CNY | 7.68 | 7.81 | 7.66 | 7.73 | 7.73 | 0.0 (0.0%) | 2,553,594 |
| 28 Dec 2022 | CNY | 7.9 | 7.9 | 7.7 | 7.73 | 7.73 | -0.13 (-1.65%) | 3,103,788 |
| 27 Dec 2022 | CNY | 7.97 | 7.97 | 7.77 | 7.86 | 7.86 | +0.02 (+0.26%) | 2,810,190 |
| 26 Dec 2022 | CNY | 7.74 | 7.89 | 7.6 | 7.84 | 7.84 | +0.19 (+2.48%) | 4,690,721 |
| 23 Dec 2022 | CNY | 7.57 | 7.78 | 7.53 | 7.65 | 7.65 | +0.06 (+0.79%) | 3,294,488 |
| 22 Dec 2022 | CNY | 7.8 | 7.84 | 7.55 | 7.59 | 7.59 | -0.16 (-2.06%) | 3,482,700 |
| 21 Dec 2022 | CNY | 7.83 | 7.94 | 7.7 | 7.75 | 7.75 | -0.04 (-0.51%) | 3,755,784 |
| 20 Dec 2022 | CNY | 7.92 | 7.96 | 7.72 | 7.79 | 7.79 | -0.03 (-0.38%) | 3,240,307 |
| 19 Dec 2022 | CNY | 8 | 8.02 | 7.74 | 7.82 | 7.82 | -0.18 (-2.25%) | 3,865,171 |
| 16 Dec 2022 | CNY | 8.14 | 8.2 | 7.96 | 8 | 8 | -0.2 (-2.44%) | 4,609,362 |
| 15 Dec 2022 | CNY | 8.05 | 8.25 | 8.03 | 8.2 | 8.2 | +0.13 (+1.61%) | 3,830,414 |
| 14 Dec 2022 | CNY | 8.15 | 8.26 | 8.05 | 8.07 | 8.07 | -0.06 (-0.74%) | 3,826,877 |
| 13 Dec 2022 | CNY | 8.35 | 8.35 | 8.12 | 8.13 | 8.13 | -0.2 (-2.40%) | 4,657,058 |
| 12 Dec 2022 | CNY | 8.3 | 8.41 | 8.2 | 8.33 | 8.33 | +0.03 (+0.36%) | 5,558,537 |
| 9 Dec 2022 | CNY | 8.35 | 8.42 | 8.21 | 8.3 | 8.3 | -0.09 (-1.07%) | 4,349,886 |
| 8 Dec 2022 | CNY | 8.56 | 8.56 | 8.38 | 8.39 | 8.39 | -0.15 (-1.76%) | 3,726,390 |
| 7 Dec 2022 | CNY | 8.64 | 8.65 | 8.47 | 8.54 | 8.54 | -0.1 (-1.16%) | 4,083,606 |
| 6 Dec 2022 | CNY | 8.68 | 8.75 | 8.59 | 8.64 | 8.64 | -0.08 (-0.92%) | 4,041,747 |
| 5 Dec 2022 | CNY | 8.7 | 8.84 | 8.62 | 8.72 | 8.72 | +0.05 (+0.58%) | 5,336,926 |
| 2 Dec 2022 | CNY | 8.62 | 8.76 | 8.61 | 8.67 | 8.67 | +0.04 (+0.46%) | 5,431,150 |
| 1 Dec 2022 | CNY | 8.55 | 8.66 | 8.52 | 8.63 | 8.63 | +0.18 (+2.13%) | 5,029,055 |
| 30 Nov 2022 | CNY | 8.55 | 8.57 | 8.4 | 8.45 | 8.45 | -0.08 (-0.94%) | 4,342,765 |
| 29 Nov 2022 | CNY | 8.32 | 8.54 | 8.32 | 8.53 | 8.53 | +0.23 (+2.77%) | 3,881,893 |
| 28 Nov 2022 | CNY | 8.35 | 8.38 | 8.21 | 8.3 | 8.3 | -0.09 (-1.07%) | 4,667,052 |
| 25 Nov 2022 | CNY | 8.54 | 8.6 | 8.39 | 8.39 | 8.39 | -0.14 (-1.64%) | 4,167,778 |
| 24 Nov 2022 | CNY | 8.61 | 8.78 | 8.48 | 8.53 | 8.53 | -0.05 (-0.58%) | 4,635,230 |
| 23 Nov 2022 | CNY | 8.73 | 8.73 | 8.38 | 8.58 | 8.58 | -0.1 (-1.15%) | 5,918,780 |
