| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Dec 2022 | CNY | 7.59 | 7.62 | 7.44 | 7.47 | 7.47 | -0.16 (-2.10%) | 5,702,944 |
| 28 Dec 2022 | CNY | 8.03 | 8.03 | 7.6 | 7.63 | 7.63 | -0.5 (-6.15%) | 10,038,431 |
| 27 Dec 2022 | CNY | 7.9 | 8.15 | 7.84 | 8.13 | 8.13 | +0.25 (+3.17%) | 7,756,134 |
| 26 Dec 2022 | CNY | 7.79 | 7.92 | 7.75 | 7.88 | 7.88 | +0.09 (+1.16%) | 4,840,800 |
| 23 Dec 2022 | CNY | 7.95 | 8.03 | 7.71 | 7.79 | 7.79 | -0.29 (-3.59%) | 6,206,200 |
| 22 Dec 2022 | CNY | 8.03 | 8.15 | 7.96 | 8.08 | 8.08 | +0.04 (+0.50%) | 5,709,622 |
| 21 Dec 2022 | CNY | 8.01 | 8.18 | 7.86 | 8.04 | 8.04 | +0.04 (+0.50%) | 5,521,000 |
| 20 Dec 2022 | CNY | 7.95 | 8.08 | 7.71 | 8 | 8 | -0.04 (-0.50%) | 5,877,300 |
| 19 Dec 2022 | CNY | 8.22 | 8.28 | 7.98 | 8.04 | 8.04 | -0.22 (-2.66%) | 6,902,178 |
| 16 Dec 2022 | CNY | 8.25 | 8.46 | 8.15 | 8.26 | 8.26 | -0.15 (-1.78%) | 10,676,293 |
| 15 Dec 2022 | CNY | 8.43 | 8.85 | 8.25 | 8.41 | 8.41 | -0.08 (-0.94%) | 17,068,349 |
| 14 Dec 2022 | CNY | 8.29 | 8.68 | 8.15 | 8.49 | 8.49 | +0.07 (+0.83%) | 13,816,227 |
| 13 Dec 2022 | CNY | 8.08 | 8.44 | 8.02 | 8.42 | 8.42 | +0.33 (+4.08%) | 13,575,444 |
| 12 Dec 2022 | CNY | 8.23 | 8.23 | 8 | 8.09 | 8.09 | -0.13 (-1.58%) | 7,143,879 |
| 9 Dec 2022 | CNY | 8.5 | 8.51 | 8.12 | 8.22 | 8.22 | -0.29 (-3.41%) | 14,739,993 |
| 8 Dec 2022 | CNY | 8.38 | 8.74 | 8.33 | 8.51 | 8.51 | +0.01 (+0.12%) | 27,096,423 |
| 7 Dec 2022 | CNY | 7.85 | 8.54 | 7.8 | 8.5 | 8.5 | +0.6 (+7.59%) | 37,372,597 |
| 6 Dec 2022 | CNY | 7.45 | 7.92 | 7.39 | 7.9 | 7.9 | +0.43 (+5.76%) | 17,836,443 |
| 5 Dec 2022 | CNY | 7.39 | 7.51 | 7.35 | 7.47 | 7.47 | +0.11 (+1.49%) | 5,255,900 |
| 2 Dec 2022 | CNY | 7.39 | 7.41 | 7.3 | 7.36 | 7.36 | -0.02 (-0.27%) | 3,426,200 |
| 1 Dec 2022 | CNY | 7.22 | 7.39 | 7.21 | 7.38 | 7.38 | +0.21 (+2.93%) | 6,374,700 |
| 30 Nov 2022 | CNY | 7.24 | 7.27 | 7.14 | 7.17 | 7.17 | -0.08 (-1.10%) | 3,533,489 |
| 29 Nov 2022 | CNY | 7.07 | 7.26 | 7.07 | 7.25 | 7.25 | +0.09 (+1.26%) | 3,857,100 |
| 28 Nov 2022 | CNY | 7.23 | 7.23 | 7.03 | 7.16 | 7.16 | -0.15 (-2.05%) | 5,060,447 |
| 25 Nov 2022 | CNY | 7.18 | 7.39 | 7.18 | 7.31 | 7.31 | +0.11 (+1.53%) | 5,292,361 |
| 24 Nov 2022 | CNY | 7.19 | 7.4 | 7.17 | 7.2 | 7.2 | +0.01 (+0.14%) | 5,854,762 |
| 23 Nov 2022 | CNY | 7.35 | 7.37 | 7.17 | 7.19 | 7.19 | -0.22 (-2.97%) | 6,240,269 |
| 22 Nov 2022 | CNY | 7.25 | 7.58 | 7.2 | 7.41 | 7.41 | +0.18 (+2.49%) | 9,491,819 |
| 21 Nov 2022 | CNY | 7.25 | 7.33 | 7.17 | 7.23 | 7.23 | -0.06 (-0.82%) | 4,058,943 |
| 18 Nov 2022 | CNY | 7.54 | 7.57 | 7.27 | 7.29 | 7.29 | -0.23 (-3.06%) | 6,381,503 |
