| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jan 2023 | CNY | 10.11 | 10.15 | 9.92 | 10.06 | 10.06 | -0.03 (-0.30%) | 8,854,023 |
| 4 Jan 2023 | CNY | 10.11 | 10.23 | 9.93 | 10.09 | 10.09 | +0.06 (+0.60%) | 14,543,932 |
| 3 Jan 2023 | CNY | 8.9 | 10.06 | 8.87 | 10.03 | 10.03 | +1.11 (+12.44%) | 23,364,143 |
| 30 Dec 2022 | CNY | 8.91 | 9.08 | 8.86 | 8.92 | 8.92 | +0.04 (+0.45%) | 4,873,300 |
| 29 Dec 2022 | CNY | 8.95 | 9.03 | 8.86 | 8.88 | 8.88 | -0.11 (-1.22%) | 6,206,800 |
| 28 Dec 2022 | CNY | 9.16 | 9.24 | 8.98 | 8.99 | 8.99 | -0.15 (-1.64%) | 8,152,988 |
| 27 Dec 2022 | CNY | 9.48 | 9.57 | 9 | 9.14 | 9.14 | -0.39 (-4.09%) | 16,264,998 |
| 26 Dec 2022 | CNY | 9.6 | 9.69 | 9.46 | 9.53 | 9.53 | -0.1 (-1.04%) | 6,674,116 |
| 23 Dec 2022 | CNY | 9.3 | 9.75 | 9.3 | 9.63 | 9.63 | +0.27 (+2.88%) | 8,975,404 |
| 22 Dec 2022 | CNY | 9.48 | 9.59 | 9.28 | 9.36 | 9.36 | -0.1 (-1.06%) | 4,779,683 |
| 21 Dec 2022 | CNY | 9.56 | 9.62 | 9.37 | 9.46 | 9.46 | -0.1 (-1.05%) | 4,611,514 |
| 20 Dec 2022 | CNY | 9.73 | 9.78 | 9.48 | 9.56 | 9.56 | -0.1 (-1.04%) | 5,183,133 |
| 19 Dec 2022 | CNY | 9.84 | 9.9 | 9.6 | 9.66 | 9.66 | -0.24 (-2.42%) | 7,194,300 |
| 16 Dec 2022 | CNY | 10.13 | 10.23 | 9.87 | 9.9 | 9.9 | -0.35 (-3.41%) | 8,383,400 |
| 15 Dec 2022 | CNY | 10.05 | 10.39 | 9.93 | 10.25 | 10.25 | +0.19 (+1.89%) | 11,595,147 |
| 14 Dec 2022 | CNY | 9.86 | 10.23 | 9.86 | 10.06 | 10.06 | +0.28 (+2.86%) | 10,792,594 |
| 13 Dec 2022 | CNY | 10.15 | 10.18 | 9.75 | 9.78 | 9.78 | -0.28 (-2.78%) | 7,247,695 |
| 12 Dec 2022 | CNY | 9.96 | 10.12 | 9.87 | 10.06 | 10.06 | +0.2 (+2.03%) | 7,712,200 |
| 9 Dec 2022 | CNY | 10.21 | 10.21 | 9.81 | 9.86 | 9.86 | -0.29 (-2.86%) | 11,160,942 |
| 8 Dec 2022 | CNY | 10.09 | 10.26 | 9.99 | 10.15 | 10.15 | +0.04 (+0.40%) | 9,709,797 |
| 7 Dec 2022 | CNY | 9.95 | 10.24 | 9.95 | 10.11 | 10.11 | +0.04 (+0.40%) | 10,033,569 |
| 6 Dec 2022 | CNY | 10.06 | 10.16 | 9.97 | 10.07 | 10.07 | -0.03 (-0.30%) | 9,047,766 |
| 5 Dec 2022 | CNY | 9.78 | 10.18 | 9.78 | 10.1 | 10.1 | +0.28 (+2.85%) | 14,268,892 |
| 2 Dec 2022 | CNY | 9.5 | 10.02 | 9.41 | 9.82 | 9.82 | +0.29 (+3.04%) | 18,279,494 |
| 1 Dec 2022 | CNY | 9.1 | 9.64 | 9.1 | 9.53 | 9.53 | +0.44 (+4.84%) | 17,291,482 |
| 30 Nov 2022 | CNY | 9.23 | 9.32 | 9.04 | 9.09 | 9.09 | -0.21 (-2.26%) | 7,888,908 |
| 29 Nov 2022 | CNY | 9.12 | 9.35 | 9.07 | 9.3 | 9.3 | +0.22 (+2.42%) | 7,094,628 |
| 28 Nov 2022 | CNY | 9.18 | 9.31 | 8.95 | 9.08 | 9.08 | -0.2 (-2.16%) | 10,041,724 |
| 25 Nov 2022 | CNY | 9.7 | 9.7 | 9.25 | 9.28 | 9.28 | -0.45 (-4.62%) | 11,784,010 |
| 24 Nov 2022 | CNY | 9.64 | 9.95 | 9.6 | 9.73 | 9.73 | +0.11 (+1.14%) | 11,491,485 |
