| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jan 2023 | CNY | 9.28 | 9.36 | 9.13 | 9.19 | 9.19 | -0.15 (-1.61%) | 5,055,300 |
| 4 Jan 2023 | CNY | 9.2 | 9.39 | 9.17 | 9.34 | 9.34 | +0.14 (+1.52%) | 6,902,199 |
| 3 Jan 2023 | CNY | 8.9 | 9.21 | 8.82 | 9.2 | 9.2 | +0.33 (+3.72%) | 6,949,111 |
| 30 Dec 2022 | CNY | 8.6 | 8.89 | 8.53 | 8.87 | 8.87 | +0.31 (+3.62%) | 5,210,700 |
| 29 Dec 2022 | CNY | 8.68 | 8.79 | 8.54 | 8.56 | 8.56 | -0.19 (-2.17%) | 4,114,800 |
| 28 Dec 2022 | CNY | 8.9 | 8.91 | 8.66 | 8.75 | 8.75 | -0.14 (-1.57%) | 3,752,100 |
| 27 Dec 2022 | CNY | 8.98 | 9.04 | 8.83 | 8.89 | 8.89 | -0.08 (-0.89%) | 3,571,800 |
| 26 Dec 2022 | CNY | 8.99 | 9.04 | 8.86 | 8.97 | 8.97 | -0.08 (-0.88%) | 5,311,500 |
| 23 Dec 2022 | CNY | 8.7 | 9.15 | 8.66 | 9.05 | 9.05 | +0.27 (+3.08%) | 6,365,200 |
| 22 Dec 2022 | CNY | 8.7 | 9 | 8.7 | 8.78 | 8.78 | +0.1 (+1.15%) | 4,850,200 |
| 21 Dec 2022 | CNY | 8.72 | 8.86 | 8.65 | 8.68 | 8.68 | -0.04 (-0.46%) | 3,534,200 |
| 20 Dec 2022 | CNY | 8.97 | 9.01 | 8.71 | 8.72 | 8.72 | -0.16 (-1.80%) | 5,012,800 |
| 19 Dec 2022 | CNY | 9.18 | 9.29 | 8.84 | 8.88 | 8.88 | -0.25 (-2.74%) | 5,205,200 |
| 16 Dec 2022 | CNY | 9.14 | 9.31 | 9.02 | 9.13 | 9.13 | -0.05 (-0.54%) | 5,719,100 |
| 15 Dec 2022 | CNY | 9.14 | 9.25 | 9.09 | 9.18 | 9.18 | 0.0 (0.0%) | 4,064,000 |
| 14 Dec 2022 | CNY | 9.29 | 9.34 | 9.12 | 9.18 | 9.18 | -0.15 (-1.61%) | 4,590,400 |
| 13 Dec 2022 | CNY | 9.21 | 9.6 | 9.21 | 9.33 | 9.33 | +0.08 (+0.86%) | 6,657,000 |
| 12 Dec 2022 | CNY | 9.46 | 9.57 | 9.21 | 9.25 | 9.25 | -0.38 (-3.95%) | 9,651,373 |
| 9 Dec 2022 | CNY | 9.41 | 9.94 | 9.39 | 9.63 | 9.63 | +0.15 (+1.58%) | 14,847,369 |
| 8 Dec 2022 | CNY | 9.28 | 9.56 | 9.19 | 9.48 | 9.48 | +0.16 (+1.72%) | 8,320,574 |
| 7 Dec 2022 | CNY | 9.29 | 9.34 | 9.13 | 9.32 | 9.32 | +0.06 (+0.65%) | 5,278,900 |
| 6 Dec 2022 | CNY | 9.39 | 9.41 | 9.23 | 9.26 | 9.26 | -0.17 (-1.80%) | 6,376,800 |
| 5 Dec 2022 | CNY | 9.4 | 9.55 | 9.38 | 9.43 | 9.43 | +0.03 (+0.32%) | 7,104,496 |
| 2 Dec 2022 | CNY | 9.44 | 9.5 | 9.33 | 9.4 | 9.4 | 0.0 (0.0%) | 7,609,600 |
| 1 Dec 2022 | CNY | 9.47 | 9.56 | 9.33 | 9.4 | 9.4 | -0.04 (-0.42%) | 8,942,220 |
| 30 Nov 2022 | CNY | 9.82 | 9.82 | 9.35 | 9.44 | 9.44 | -0.33 (-3.38%) | 17,212,600 |
| 29 Nov 2022 | CNY | 9.34 | 10.12 | 9.12 | 9.77 | 9.77 | +0.92 (+10.40%) | 24,356,020 |
| 28 Nov 2022 | CNY | 8.81 | 8.89 | 8.71 | 8.85 | 8.85 | -0.12 (-1.34%) | 6,531,320 |
| 25 Nov 2022 | CNY | 8.83 | 9.15 | 8.75 | 8.97 | 8.97 | +0.18 (+2.05%) | 9,238,520 |
| 24 Nov 2022 | CNY | 8.86 | 8.98 | 8.74 | 8.79 | 8.79 | +0.04 (+0.46%) | 6,607,420 |
