| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2023 | CNY | 8.77 | 8.82 | 8.71 | 8.74 | 8.74 | -0.02 (-0.23%) | 2,188,000 |
| 3 Jan 2023 | CNY | 8.62 | 8.8 | 8.62 | 8.76 | 8.76 | +0.14 (+1.62%) | 2,948,585 |
| 30 Dec 2022 | CNY | 8.62 | 8.65 | 8.55 | 8.62 | 8.62 | +0.01 (+0.12%) | 1,984,700 |
| 29 Dec 2022 | CNY | 8.61 | 8.72 | 8.6 | 8.61 | 8.61 | -0.04 (-0.46%) | 1,810,660 |
| 28 Dec 2022 | CNY | 8.69 | 8.76 | 8.61 | 8.65 | 8.65 | -0.06 (-0.69%) | 2,721,090 |
| 27 Dec 2022 | CNY | 8.87 | 8.87 | 8.58 | 8.71 | 8.71 | -0.1 (-1.14%) | 3,653,005 |
| 26 Dec 2022 | CNY | 8.88 | 8.94 | 8.74 | 8.81 | 8.81 | -0.05 (-0.56%) | 2,691,100 |
| 23 Dec 2022 | CNY | 8.75 | 8.92 | 8.69 | 8.86 | 8.86 | +0.08 (+0.91%) | 2,128,766 |
| 22 Dec 2022 | CNY | 8.93 | 9 | 8.73 | 8.78 | 8.78 | -0.14 (-1.57%) | 2,461,400 |
| 21 Dec 2022 | CNY | 9.01 | 9.06 | 8.87 | 8.92 | 8.92 | -0.08 (-0.89%) | 1,918,030 |
| 20 Dec 2022 | CNY | 9 | 9.11 | 8.87 | 9 | 9 | -0.04 (-0.44%) | 2,873,850 |
| 19 Dec 2022 | CNY | 9.53 | 9.55 | 9.01 | 9.04 | 9.04 | -0.45 (-4.74%) | 4,675,010 |
| 16 Dec 2022 | CNY | 9.39 | 9.53 | 9.39 | 9.49 | 9.49 | +0.06 (+0.64%) | 3,045,741 |
| 15 Dec 2022 | CNY | 9.45 | 9.56 | 9.38 | 9.43 | 9.43 | -0.02 (-0.21%) | 2,496,790 |
| 14 Dec 2022 | CNY | 9.58 | 9.65 | 9.39 | 9.45 | 9.45 | -0.22 (-2.28%) | 4,234,680 |
| 13 Dec 2022 | CNY | 9.69 | 9.74 | 9.46 | 9.67 | 9.67 | 0.0 (0.0%) | 5,836,494 |
| 12 Dec 2022 | CNY | 9.56 | 9.78 | 9.55 | 9.67 | 9.67 | +0.17 (+1.79%) | 8,075,080 |
| 9 Dec 2022 | CNY | 9.33 | 9.57 | 9.27 | 9.5 | 9.5 | +0.19 (+2.04%) | 7,334,250 |
| 8 Dec 2022 | CNY | 9.31 | 9.39 | 9.19 | 9.31 | 9.31 | +0.01 (+0.11%) | 3,976,280 |
| 7 Dec 2022 | CNY | 9.15 | 9.32 | 9.05 | 9.3 | 9.3 | +0.16 (+1.75%) | 4,498,559 |
| 6 Dec 2022 | CNY | 9.3 | 9.32 | 9.12 | 9.14 | 9.14 | -0.17 (-1.83%) | 4,513,450 |
| 5 Dec 2022 | CNY | 9.39 | 9.43 | 9.26 | 9.31 | 9.31 | +0.02 (+0.22%) | 4,070,620 |
| 2 Dec 2022 | CNY | 9.24 | 9.34 | 9.19 | 9.29 | 9.29 | +0.06 (+0.65%) | 3,018,910 |
| 1 Dec 2022 | CNY | 9.38 | 9.38 | 9.14 | 9.23 | 9.23 | -0.04 (-0.43%) | 4,123,290 |
| 30 Nov 2022 | CNY | 9.37 | 9.45 | 9.22 | 9.27 | 9.27 | -0.09 (-0.96%) | 4,284,260 |
| 29 Nov 2022 | CNY | 9.05 | 9.41 | 9.05 | 9.36 | 9.36 | +0.31 (+3.43%) | 6,232,220 |
| 28 Nov 2022 | CNY | 9.1 | 9.24 | 8.98 | 9.05 | 9.05 | -0.11 (-1.20%) | 4,269,160 |
| 25 Nov 2022 | CNY | 9.22 | 9.25 | 9.02 | 9.16 | 9.16 | -0.09 (-0.97%) | 3,397,600 |
| 24 Nov 2022 | CNY | 9.13 | 9.35 | 9.12 | 9.25 | 9.25 | +0.12 (+1.31%) | 4,045,560 |
| 23 Nov 2022 | CNY | 9.35 | 9.45 | 8.99 | 9.13 | 9.13 | -0.22 (-2.35%) | 6,210,300 |
