| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jan 2023 | CNY | 10.5 | 10.7 | 10.39 | 10.5 | 10.5 | -0.16 (-1.50%) | 23,723,473 |
| 4 Jan 2023 | CNY | 10.5 | 10.74 | 10.41 | 10.66 | 10.66 | +0.11 (+1.04%) | 28,069,974 |
| 3 Jan 2023 | CNY | 10.31 | 10.65 | 9.96 | 10.55 | 10.55 | +0.27 (+2.63%) | 40,424,161 |
| 30 Dec 2022 | CNY | 10.28 | 10.4 | 10.15 | 10.28 | 10.28 | -0.05 (-0.48%) | 24,005,496 |
| 29 Dec 2022 | CNY | 9.9 | 10.55 | 9.83 | 10.33 | 10.33 | +0.33 (+3.30%) | 33,496,136 |
| 28 Dec 2022 | CNY | 10 | 10.18 | 9.88 | 10 | 10 | -0.03 (-0.30%) | 21,262,575 |
| 27 Dec 2022 | CNY | 9.99 | 10.08 | 9.72 | 10.03 | 10.03 | +0.04 (+0.40%) | 21,640,286 |
| 26 Dec 2022 | CNY | 10.19 | 10.23 | 9.95 | 9.99 | 9.99 | -0.22 (-2.15%) | 30,858,354 |
| 23 Dec 2022 | CNY | 9.65 | 10.28 | 9.57 | 10.21 | 10.21 | +0.64 (+6.69%) | 41,690,243 |
| 22 Dec 2022 | CNY | 9.4 | 9.79 | 9.29 | 9.57 | 9.57 | +0.24 (+2.57%) | 31,754,750 |
| 21 Dec 2022 | CNY | 9.42 | 9.49 | 9.28 | 9.33 | 9.33 | -0.08 (-0.85%) | 18,600,975 |
| 20 Dec 2022 | CNY | 9.83 | 9.95 | 9.29 | 9.41 | 9.41 | -0.4 (-4.08%) | 34,147,906 |
| 19 Dec 2022 | CNY | 10.1 | 10.24 | 9.71 | 9.81 | 9.81 | -0.23 (-2.29%) | 33,397,232 |
| 16 Dec 2022 | CNY | 9.99 | 10.12 | 9.82 | 10.04 | 10.04 | +0.03 (+0.30%) | 35,719,745 |
| 15 Dec 2022 | CNY | 10 | 10.31 | 9.9 | 10.01 | 10.01 | -0.05 (-0.50%) | 34,263,250 |
| 14 Dec 2022 | CNY | 10.01 | 10.5 | 9.96 | 10.06 | 10.06 | -0.22 (-2.14%) | 72,071,070 |
| 13 Dec 2022 | CNY | 11.1 | 11.6 | 10.18 | 10.28 | 10.28 | -0.29 (-2.74%) | 89,207,403 |
| 12 Dec 2022 | CNY | 10.8 | 10.8 | 10.51 | 10.57 | 10.57 | -0.04 (-0.38%) | 26,980,153 |
| 9 Dec 2022 | CNY | 10.78 | 10.93 | 10.59 | 10.61 | 10.61 | -0.24 (-2.21%) | 50,866,049 |
| 8 Dec 2022 | CNY | 10.88 | 11.08 | 10.6 | 10.85 | 10.85 | +0.1 (+0.93%) | 70,486,622 |
| 7 Dec 2022 | CNY | 10.66 | 11.05 | 10.33 | 10.75 | 10.75 | +0.26 (+2.48%) | 105,851,783 |
| 6 Dec 2022 | CNY | 10.3 | 10.88 | 10.25 | 10.49 | 10.49 | +0.2 (+1.94%) | 83,684,826 |
| 5 Dec 2022 | CNY | 9.39 | 10.57 | 9.39 | 10.29 | 10.29 | +0.94 (+10.05%) | 103,747,467 |
| 2 Dec 2022 | CNY | 9.15 | 9.65 | 9.13 | 9.35 | 9.35 | +0.12 (+1.30%) | 38,651,916 |
| 1 Dec 2022 | CNY | 8.9 | 9.27 | 8.86 | 9.23 | 9.23 | +0.49 (+5.61%) | 41,533,976 |
| 30 Nov 2022 | CNY | 8.95 | 9.05 | 8.74 | 8.74 | 8.74 | -0.22 (-2.46%) | 34,466,333 |
| 29 Nov 2022 | CNY | 8.81 | 9.12 | 8.71 | 8.96 | 8.96 | +0.14 (+1.59%) | 31,123,329 |
| 28 Nov 2022 | CNY | 8.85 | 9.1 | 8.73 | 8.82 | 8.82 | -0.02 (-0.23%) | 37,405,521 |
| 25 Nov 2022 | CNY | 8.96 | 9.05 | 8.63 | 8.84 | 8.84 | -0.17 (-1.89%) | 55,913,251 |
| 24 Nov 2022 | CNY | 9.12 | 9.34 | 8.9 | 9.01 | 9.01 | -0.17 (-1.85%) | 60,174,784 |
