| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2023 | CNY | 7.13 | 7.28 | 7.08 | 7.28 | 7.28 | +0.14 (+1.96%) | 5,324,000 |
| 3 Jan 2023 | CNY | 6.87 | 7.16 | 6.85 | 7.14 | 7.14 | +0.24 (+3.48%) | 5,355,661 |
| 30 Dec 2022 | CNY | 6.88 | 6.98 | 6.8 | 6.9 | 6.9 | +0.08 (+1.17%) | 3,241,600 |
| 29 Dec 2022 | CNY | 6.83 | 6.93 | 6.76 | 6.82 | 6.82 | -0.04 (-0.58%) | 3,325,360 |
| 28 Dec 2022 | CNY | 6.9 | 6.96 | 6.75 | 6.86 | 6.86 | -0.08 (-1.15%) | 3,592,900 |
| 27 Dec 2022 | CNY | 6.98 | 7.04 | 6.87 | 6.94 | 6.94 | -0.04 (-0.57%) | 3,125,200 |
| 26 Dec 2022 | CNY | 7.08 | 7.18 | 6.9 | 6.98 | 6.98 | -0.14 (-1.97%) | 6,210,609 |
| 23 Dec 2022 | CNY | 6.73 | 7.12 | 6.69 | 7.12 | 7.12 | +0.36 (+5.33%) | 8,655,827 |
| 22 Dec 2022 | CNY | 6.8 | 6.93 | 6.72 | 6.76 | 6.76 | -0.01 (-0.15%) | 3,863,000 |
| 21 Dec 2022 | CNY | 6.84 | 6.89 | 6.66 | 6.77 | 6.77 | -0.07 (-1.02%) | 3,594,100 |
| 20 Dec 2022 | CNY | 6.91 | 7 | 6.81 | 6.84 | 6.84 | -0.13 (-1.87%) | 4,033,800 |
| 19 Dec 2022 | CNY | 7.3 | 7.36 | 6.92 | 6.97 | 6.97 | -0.31 (-4.26%) | 7,387,038 |
| 16 Dec 2022 | CNY | 7.16 | 7.3 | 7.11 | 7.28 | 7.28 | +0.11 (+1.53%) | 5,623,401 |
| 15 Dec 2022 | CNY | 7.08 | 7.27 | 7.03 | 7.17 | 7.17 | +0.09 (+1.27%) | 4,724,398 |
| 14 Dec 2022 | CNY | 7.24 | 7.28 | 7.06 | 7.08 | 7.08 | -0.17 (-2.34%) | 5,966,900 |
| 13 Dec 2022 | CNY | 7.32 | 7.44 | 7.25 | 7.25 | 7.25 | -0.07 (-0.96%) | 9,128,073 |
| 12 Dec 2022 | CNY | 7.14 | 7.39 | 7.14 | 7.32 | 7.32 | +0.18 (+2.52%) | 9,646,300 |
| 9 Dec 2022 | CNY | 7.04 | 7.14 | 6.98 | 7.14 | 7.14 | +0.07 (+0.99%) | 6,201,831 |
| 8 Dec 2022 | CNY | 7.14 | 7.17 | 7.05 | 7.07 | 7.07 | -0.09 (-1.26%) | 5,138,100 |
| 7 Dec 2022 | CNY | 7.23 | 7.23 | 7.08 | 7.16 | 7.16 | -0.01 (-0.14%) | 5,511,600 |
| 6 Dec 2022 | CNY | 7.36 | 7.4 | 7.15 | 7.17 | 7.17 | -0.2 (-2.71%) | 6,202,200 |
| 5 Dec 2022 | CNY | 7.37 | 7.46 | 7.3 | 7.37 | 7.37 | 0.0 (0.0%) | 6,617,955 |
| 2 Dec 2022 | CNY | 7.35 | 7.45 | 7.27 | 7.37 | 7.37 | +0.11 (+1.52%) | 6,740,099 |
| 1 Dec 2022 | CNY | 7.33 | 7.34 | 7.2 | 7.26 | 7.26 | +0.03 (+0.41%) | 4,921,100 |
| 30 Nov 2022 | CNY | 7.43 | 7.43 | 7.2 | 7.23 | 7.23 | -0.17 (-2.30%) | 5,372,333 |
| 29 Nov 2022 | CNY | 7.36 | 7.43 | 7.28 | 7.4 | 7.4 | +0.08 (+1.09%) | 6,048,000 |
| 28 Nov 2022 | CNY | 7.33 | 7.49 | 7.25 | 7.32 | 7.32 | -0.1 (-1.35%) | 8,303,700 |
| 25 Nov 2022 | CNY | 7.65 | 7.7 | 7.32 | 7.42 | 7.42 | -0.31 (-4.01%) | 10,641,812 |
| 24 Nov 2022 | CNY | 7.6 | 7.76 | 7.53 | 7.73 | 7.73 | +0.13 (+1.71%) | 9,503,779 |
| 23 Nov 2022 | CNY | 7.74 | 7.74 | 7.42 | 7.6 | 7.6 | -0.14 (-1.81%) | 8,173,753 |
