| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2023 | CNY | 7.92 | 8.11 | 7.88 | 8.06 | 8.06 | +0.15 (+1.90%) | 5,621,140 |
| 3 Jan 2023 | CNY | 7.59 | 7.92 | 7.56 | 7.91 | 7.91 | +0.32 (+4.22%) | 6,877,605 |
| 30 Dec 2022 | CNY | 7.51 | 7.65 | 7.44 | 7.59 | 7.59 | +0.12 (+1.61%) | 2,813,654 |
| 29 Dec 2022 | CNY | 7.47 | 7.59 | 7.44 | 7.47 | 7.47 | +0.02 (+0.27%) | 2,955,347 |
| 28 Dec 2022 | CNY | 7.65 | 7.65 | 7.44 | 7.45 | 7.45 | -0.15 (-1.97%) | 2,150,489 |
| 27 Dec 2022 | CNY | 7.65 | 7.68 | 7.55 | 7.6 | 7.6 | -0.07 (-0.91%) | 2,194,084 |
| 26 Dec 2022 | CNY | 7.54 | 7.7 | 7.48 | 7.67 | 7.67 | +0.09 (+1.19%) | 1,884,100 |
| 23 Dec 2022 | CNY | 7.47 | 7.67 | 7.41 | 7.58 | 7.58 | +0.1 (+1.34%) | 2,430,363 |
| 22 Dec 2022 | CNY | 7.6 | 7.69 | 7.47 | 7.48 | 7.48 | -0.09 (-1.19%) | 2,271,300 |
| 21 Dec 2022 | CNY | 7.64 | 7.69 | 7.5 | 7.57 | 7.57 | -0.11 (-1.43%) | 3,887,610 |
| 20 Dec 2022 | CNY | 7.78 | 7.82 | 7.58 | 7.68 | 7.68 | +0.02 (+0.26%) | 2,293,200 |
| 19 Dec 2022 | CNY | 7.86 | 7.86 | 7.6 | 7.66 | 7.66 | -0.13 (-1.67%) | 2,782,784 |
| 16 Dec 2022 | CNY | 8.07 | 8.07 | 7.76 | 7.79 | 7.79 | -0.28 (-3.47%) | 4,220,000 |
| 15 Dec 2022 | CNY | 8.08 | 8.19 | 7.87 | 8.07 | 8.07 | +0.09 (+1.13%) | 4,487,794 |
| 14 Dec 2022 | CNY | 7.95 | 8.13 | 7.92 | 7.98 | 7.98 | -0.02 (-0.25%) | 3,884,425 |
| 13 Dec 2022 | CNY | 8.1 | 8.19 | 7.95 | 8 | 8 | -0.11 (-1.36%) | 4,105,159 |
| 12 Dec 2022 | CNY | 7.97 | 8.15 | 7.93 | 8.11 | 8.11 | +0.1 (+1.25%) | 4,489,107 |
| 9 Dec 2022 | CNY | 8.13 | 8.13 | 7.97 | 8.01 | 8.01 | -0.1 (-1.23%) | 3,253,800 |
| 8 Dec 2022 | CNY | 8.29 | 8.4 | 8.07 | 8.11 | 8.11 | -0.15 (-1.82%) | 4,598,000 |
| 7 Dec 2022 | CNY | 8.29 | 8.36 | 8.23 | 8.26 | 8.26 | -0.03 (-0.36%) | 2,577,700 |
| 6 Dec 2022 | CNY | 8.43 | 8.49 | 8.25 | 8.29 | 8.29 | -0.14 (-1.66%) | 3,808,214 |
| 5 Dec 2022 | CNY | 8.35 | 8.51 | 8.34 | 8.43 | 8.43 | +0.11 (+1.32%) | 4,161,999 |
| 2 Dec 2022 | CNY | 8.18 | 8.43 | 8.16 | 8.32 | 8.32 | +0.09 (+1.09%) | 5,511,871 |
| 1 Dec 2022 | CNY | 8.15 | 8.26 | 8.14 | 8.23 | 8.23 | +0.1 (+1.23%) | 3,882,517 |
| 30 Nov 2022 | CNY | 8.18 | 8.23 | 8.05 | 8.13 | 8.13 | -0.07 (-0.85%) | 4,432,279 |
| 29 Nov 2022 | CNY | 8.15 | 8.23 | 8.06 | 8.2 | 8.2 | +0.13 (+1.61%) | 3,411,497 |
| 28 Nov 2022 | CNY | 7.98 | 8.17 | 7.96 | 8.07 | 8.07 | 0.0 (0.0%) | 4,630,384 |
| 25 Nov 2022 | CNY | 8.17 | 8.24 | 8.04 | 8.07 | 8.07 | -0.1 (-1.22%) | 3,364,096 |
| 24 Nov 2022 | CNY | 8.22 | 8.37 | 8.13 | 8.17 | 8.17 | 0.0 (0.0%) | 4,216,962 |
| 23 Nov 2022 | CNY | 8.38 | 8.44 | 8.08 | 8.17 | 8.17 | -0.2 (-2.39%) | 5,428,312 |
