| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jan 2023 | CNY | 9.25 | 9.52 | 9.06 | 9.23 | 9.23 | +0.03 (+0.33%) | 34,938,029 |
| 4 Jan 2023 | CNY | 9.2 | 9.31 | 9.08 | 9.2 | 9.2 | -0.02 (-0.22%) | 22,285,630 |
| 3 Jan 2023 | CNY | 8.7 | 9.31 | 8.6 | 9.22 | 9.22 | +0.56 (+6.47%) | 54,147,863 |
| 30 Dec 2022 | CNY | 8.55 | 8.79 | 8.48 | 8.66 | 8.66 | +0.13 (+1.52%) | 17,080,823 |
| 29 Dec 2022 | CNY | 8.5 | 8.72 | 8.46 | 8.53 | 8.53 | -0.09 (-1.04%) | 13,853,439 |
| 28 Dec 2022 | CNY | 8.52 | 8.7 | 8.47 | 8.62 | 8.62 | +0.1 (+1.17%) | 14,805,371 |
| 27 Dec 2022 | CNY | 8.6 | 8.68 | 8.34 | 8.52 | 8.52 | -0.03 (-0.35%) | 13,138,618 |
| 26 Dec 2022 | CNY | 8.39 | 8.83 | 8.39 | 8.55 | 8.55 | +0.15 (+1.79%) | 16,607,203 |
| 23 Dec 2022 | CNY | 8.37 | 8.55 | 8.32 | 8.4 | 8.4 | +0.05 (+0.60%) | 11,120,155 |
| 22 Dec 2022 | CNY | 8.25 | 8.63 | 8.16 | 8.35 | 8.35 | +0.1 (+1.21%) | 21,401,235 |
| 21 Dec 2022 | CNY | 8.05 | 8.28 | 7.98 | 8.25 | 8.25 | +0.2 (+2.48%) | 14,633,920 |
| 20 Dec 2022 | CNY | 8.24 | 8.33 | 7.95 | 8.05 | 8.05 | -0.25 (-3.01%) | 17,545,981 |
| 19 Dec 2022 | CNY | 8.41 | 8.43 | 8.21 | 8.3 | 8.3 | -0.22 (-2.58%) | 17,708,337 |
| 16 Dec 2022 | CNY | 8.48 | 8.64 | 8.42 | 8.52 | 8.52 | -0.09 (-1.05%) | 13,055,670 |
| 15 Dec 2022 | CNY | 8.85 | 8.85 | 8.59 | 8.61 | 8.61 | -0.26 (-2.93%) | 16,995,265 |
| 14 Dec 2022 | CNY | 8.61 | 8.98 | 8.57 | 8.87 | 8.87 | +0.16 (+1.84%) | 24,644,249 |
| 13 Dec 2022 | CNY | 8.42 | 8.86 | 8.41 | 8.71 | 8.71 | +0.25 (+2.96%) | 34,873,785 |
| 12 Dec 2022 | CNY | 8.58 | 8.72 | 8.4 | 8.46 | 8.46 | -0.18 (-2.08%) | 16,574,726 |
| 9 Dec 2022 | CNY | 8.6 | 8.72 | 8.33 | 8.64 | 8.64 | 0.0 (0.0%) | 26,867,612 |
| 8 Dec 2022 | CNY | 8.4 | 8.71 | 8.31 | 8.64 | 8.64 | +0.12 (+1.41%) | 25,352,061 |
| 7 Dec 2022 | CNY | 8.3 | 8.75 | 8.24 | 8.52 | 8.52 | +0.16 (+1.91%) | 28,911,085 |
| 6 Dec 2022 | CNY | 8.3 | 8.65 | 8.21 | 8.36 | 8.36 | +0.07 (+0.84%) | 23,948,293 |
| 5 Dec 2022 | CNY | 8.51 | 8.6 | 8.23 | 8.29 | 8.29 | -0.06 (-0.72%) | 23,487,288 |
| 2 Dec 2022 | CNY | 8.61 | 8.79 | 8.28 | 8.35 | 8.35 | -0.28 (-3.24%) | 28,495,749 |
| 1 Dec 2022 | CNY | 8.51 | 8.88 | 8.47 | 8.63 | 8.63 | +0.35 (+4.23%) | 37,681,463 |
| 30 Nov 2022 | CNY | 8.02 | 8.37 | 8 | 8.28 | 8.28 | +0.16 (+1.97%) | 26,016,753 |
| 29 Nov 2022 | CNY | 7.64 | 8.15 | 7.59 | 8.12 | 8.12 | +0.51 (+6.70%) | 28,094,852 |
| 28 Nov 2022 | CNY | 7.19 | 7.68 | 7.16 | 7.61 | 7.61 | +0.2 (+2.70%) | 15,261,851 |
| 25 Nov 2022 | CNY | 7.39 | 7.48 | 7.34 | 7.41 | 7.41 | +0.01 (+0.14%) | 7,809,752 |
| 24 Nov 2022 | CNY | 7.5 | 7.6 | 7.35 | 7.4 | 7.4 | -0.16 (-2.12%) | 11,405,649 |
