| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2023 | CNY | 8.06 | 8.18 | 8.01 | 8.06 | 8.06 | -0.01 (-0.12%) | 7,224,015 |
| 3 Jan 2023 | CNY | 7.75 | 8.11 | 7.75 | 8.07 | 8.07 | +0.29 (+3.73%) | 8,735,185 |
| 30 Dec 2022 | CNY | 7.86 | 7.9 | 7.75 | 7.78 | 7.78 | -0.05 (-0.64%) | 5,306,410 |
| 29 Dec 2022 | CNY | 7.97 | 7.97 | 7.81 | 7.83 | 7.83 | -0.15 (-1.88%) | 4,947,199 |
| 28 Dec 2022 | CNY | 7.93 | 8.01 | 7.77 | 7.98 | 7.98 | +0.02 (+0.25%) | 6,915,945 |
| 27 Dec 2022 | CNY | 7.99 | 8.02 | 7.86 | 7.96 | 7.96 | +0.01 (+0.13%) | 4,065,940 |
| 26 Dec 2022 | CNY | 7.67 | 7.97 | 7.67 | 7.95 | 7.95 | +0.27 (+3.52%) | 6,465,940 |
| 23 Dec 2022 | CNY | 7.77 | 7.82 | 7.62 | 7.68 | 7.68 | -0.09 (-1.16%) | 5,556,489 |
| 22 Dec 2022 | CNY | 7.9 | 7.99 | 7.74 | 7.77 | 7.77 | -0.11 (-1.40%) | 5,119,317 |
| 21 Dec 2022 | CNY | 8.03 | 8.11 | 7.81 | 7.88 | 7.88 | -0.13 (-1.62%) | 6,345,057 |
| 20 Dec 2022 | CNY | 7.97 | 8.14 | 7.97 | 8.01 | 8.01 | -0.02 (-0.25%) | 5,637,141 |
| 19 Dec 2022 | CNY | 8.35 | 8.38 | 7.98 | 8.03 | 8.03 | -0.3 (-3.60%) | 9,900,659 |
| 16 Dec 2022 | CNY | 8.41 | 8.7 | 8.32 | 8.33 | 8.33 | -0.07 (-0.83%) | 15,159,177 |
| 15 Dec 2022 | CNY | 8.16 | 8.54 | 8.13 | 8.4 | 8.4 | +0.22 (+2.69%) | 14,911,427 |
| 14 Dec 2022 | CNY | 8.17 | 8.39 | 8.16 | 8.18 | 8.18 | +0.12 (+1.49%) | 12,198,973 |
| 13 Dec 2022 | CNY | 8.62 | 8.63 | 8.05 | 8.06 | 8.06 | -0.53 (-6.17%) | 22,217,977 |
| 12 Dec 2022 | CNY | 8.43 | 8.62 | 8.35 | 8.59 | 8.59 | +0.16 (+1.90%) | 8,839,520 |
| 9 Dec 2022 | CNY | 8.45 | 8.53 | 8.36 | 8.43 | 8.43 | -0.02 (-0.24%) | 6,536,357 |
| 8 Dec 2022 | CNY | 8.56 | 8.57 | 8.41 | 8.45 | 8.45 | -0.13 (-1.52%) | 6,761,415 |
| 7 Dec 2022 | CNY | 8.74 | 8.78 | 8.56 | 8.58 | 8.58 | -0.16 (-1.83%) | 8,322,538 |
| 6 Dec 2022 | CNY | 8.66 | 8.92 | 8.62 | 8.74 | 8.74 | +0.06 (+0.69%) | 15,324,192 |
| 5 Dec 2022 | CNY | 8.56 | 8.68 | 8.43 | 8.68 | 8.68 | +0.17 (+2.00%) | 9,296,285 |
| 2 Dec 2022 | CNY | 8.41 | 8.64 | 8.4 | 8.51 | 8.51 | +0.09 (+1.07%) | 8,524,770 |
| 1 Dec 2022 | CNY | 8.3 | 8.53 | 8.29 | 8.42 | 8.42 | +0.13 (+1.57%) | 8,739,083 |
| 30 Nov 2022 | CNY | 8.45 | 8.45 | 8.25 | 8.29 | 8.29 | -0.16 (-1.89%) | 8,177,917 |
| 29 Nov 2022 | CNY | 8.38 | 8.49 | 8.32 | 8.45 | 8.45 | +0.11 (+1.32%) | 7,180,667 |
| 28 Nov 2022 | CNY | 8.13 | 8.44 | 8.03 | 8.34 | 8.34 | 0.0 (0.0%) | 10,317,019 |
| 25 Nov 2022 | CNY | 8.48 | 8.55 | 8.3 | 8.34 | 8.34 | -0.14 (-1.65%) | 7,539,610 |
| 24 Nov 2022 | CNY | 8.58 | 8.73 | 8.43 | 8.48 | 8.48 | -0.1 (-1.17%) | 6,911,397 |
| 23 Nov 2022 | CNY | 8.71 | 8.71 | 8.33 | 8.58 | 8.58 | -0.13 (-1.49%) | 11,915,397 |
