| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Dec 2022 | CNY | 8.11 | 8.37 | 8.1 | 8.26 | 8.26 | +0.12 (+1.47%) | 9,450,081 |
| 22 Dec 2022 | CNY | 8.25 | 8.32 | 8.12 | 8.14 | 8.14 | -0.07 (-0.85%) | 8,858,765 |
| 21 Dec 2022 | CNY | 8.27 | 8.32 | 8.15 | 8.21 | 8.21 | -0.08 (-0.97%) | 8,651,798 |
| 20 Dec 2022 | CNY | 8.44 | 8.51 | 8.24 | 8.29 | 8.29 | -0.04 (-0.48%) | 11,657,842 |
| 19 Dec 2022 | CNY | 8.49 | 8.55 | 8.28 | 8.33 | 8.33 | -0.16 (-1.88%) | 10,817,388 |
| 16 Dec 2022 | CNY | 8.68 | 8.7 | 8.41 | 8.49 | 8.49 | -0.26 (-2.97%) | 19,613,230 |
| 15 Dec 2022 | CNY | 8.71 | 8.86 | 8.66 | 8.75 | 8.75 | +0.01 (+0.11%) | 11,272,474 |
| 14 Dec 2022 | CNY | 8.76 | 8.87 | 8.71 | 8.74 | 8.74 | -0.01 (-0.11%) | 9,454,878 |
| 13 Dec 2022 | CNY | 8.88 | 8.92 | 8.74 | 8.75 | 8.75 | -0.15 (-1.69%) | 11,479,417 |
| 12 Dec 2022 | CNY | 8.79 | 8.95 | 8.79 | 8.9 | 8.9 | +0.05 (+0.56%) | 11,528,308 |
| 9 Dec 2022 | CNY | 8.84 | 8.89 | 8.76 | 8.85 | 8.85 | +0.01 (+0.11%) | 17,397,239 |
| 8 Dec 2022 | CNY | 9.09 | 9.12 | 8.8 | 8.84 | 8.84 | -0.19 (-2.10%) | 20,558,023 |
| 7 Dec 2022 | CNY | 9.09 | 9.14 | 8.96 | 9.03 | 9.03 | -0.07 (-0.77%) | 16,607,206 |
| 6 Dec 2022 | CNY | 9.18 | 9.26 | 9.06 | 9.1 | 9.1 | -0.11 (-1.19%) | 14,722,342 |
| 5 Dec 2022 | CNY | 9.16 | 9.27 | 9.15 | 9.21 | 9.21 | +0.11 (+1.21%) | 19,817,674 |
| 2 Dec 2022 | CNY | 8.89 | 9.24 | 8.87 | 9.1 | 9.1 | +0.19 (+2.13%) | 25,238,446 |
| 1 Dec 2022 | CNY | 8.75 | 9.05 | 8.75 | 8.91 | 8.91 | +0.22 (+2.53%) | 20,862,106 |
| 30 Nov 2022 | CNY | 8.86 | 8.86 | 8.69 | 8.69 | 8.69 | -0.17 (-1.92%) | 22,704,661 |
| 29 Nov 2022 | CNY | 8.67 | 8.92 | 8.63 | 8.86 | 8.86 | +0.26 (+3.02%) | 16,022,732 |
| 28 Nov 2022 | CNY | 8.72 | 8.76 | 8.56 | 8.6 | 8.6 | -0.22 (-2.49%) | 13,131,957 |
| 25 Nov 2022 | CNY | 8.82 | 8.88 | 8.79 | 8.82 | 8.82 | -0.02 (-0.23%) | 7,753,000 |
| 24 Nov 2022 | CNY | 8.9 | 8.98 | 8.82 | 8.84 | 8.84 | -0.05 (-0.56%) | 8,277,544 |
| 23 Nov 2022 | CNY | 9 | 9.05 | 8.81 | 8.89 | 8.89 | -0.11 (-1.22%) | 13,692,933 |
| 22 Nov 2022 | CNY | 9.1 | 9.18 | 8.98 | 9 | 9 | -0.13 (-1.42%) | 12,838,165 |
| 21 Nov 2022 | CNY | 9.09 | 9.17 | 8.96 | 9.13 | 9.13 | +0.02 (+0.22%) | 15,815,138 |
| 18 Nov 2022 | CNY | 9.27 | 9.36 | 9.1 | 9.11 | 9.11 | -0.19 (-2.04%) | 22,969,872 |
| 17 Nov 2022 | CNY | 9.25 | 9.33 | 9.11 | 9.3 | 9.3 | +0.19 (+2.09%) | 24,542,448 |
| 16 Nov 2022 | CNY | 9.15 | 9.26 | 9.07 | 9.11 | 9.11 | -0.09 (-0.98%) | 20,809,148 |
| 15 Nov 2022 | CNY | 8.99 | 9.36 | 8.99 | 9.2 | 9.2 | +0.27 (+3.02%) | 41,308,250 |
| 14 Nov 2022 | CNY | 8.77 | 8.94 | 8.72 | 8.93 | 8.93 | +0.16 (+1.82%) | 19,198,247 |
