| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jan 2023 | CNY | 8.38 | 8.45 | 8.28 | 8.34 | 8.34 | -0.01 (-0.12%) | 921,534 |
| 4 Jan 2023 | CNY | 8.42 | 8.42 | 8.28 | 8.35 | 8.35 | -0.01 (-0.12%) | 1,150,293 |
| 3 Jan 2023 | CNY | 8.22 | 8.38 | 8.22 | 8.36 | 8.36 | +0.14 (+1.70%) | 1,893,141 |
| 30 Dec 2022 | CNY | 8.03 | 8.22 | 8.03 | 8.22 | 8.22 | +0.17 (+2.11%) | 1,413,545 |
| 29 Dec 2022 | CNY | 8.02 | 8.16 | 8.01 | 8.05 | 8.05 | 0.0 (0.0%) | 863,445 |
| 28 Dec 2022 | CNY | 8.21 | 8.22 | 8.02 | 8.05 | 8.05 | -0.15 (-1.83%) | 1,144,650 |
| 27 Dec 2022 | CNY | 8.21 | 8.25 | 8.12 | 8.2 | 8.2 | 0.0 (0.0%) | 1,068,150 |
| 26 Dec 2022 | CNY | 8.22 | 8.22 | 8 | 8.2 | 8.2 | +0.1 (+1.23%) | 1,134,925 |
| 23 Dec 2022 | CNY | 8.05 | 8.2 | 8.04 | 8.1 | 8.1 | +0.03 (+0.37%) | 1,271,725 |
| 22 Dec 2022 | CNY | 8.3 | 8.35 | 8.01 | 8.07 | 8.07 | -0.18 (-2.18%) | 1,792,050 |
| 21 Dec 2022 | CNY | 8.38 | 8.43 | 8.21 | 8.25 | 8.25 | -0.13 (-1.55%) | 1,167,425 |
| 20 Dec 2022 | CNY | 8.33 | 8.45 | 8.22 | 8.38 | 8.38 | +0.04 (+0.48%) | 1,529,200 |
| 19 Dec 2022 | CNY | 8.89 | 8.89 | 8.29 | 8.34 | 8.34 | -0.47 (-5.33%) | 3,693,800 |
| 16 Dec 2022 | CNY | 9.04 | 9.05 | 8.76 | 8.81 | 8.81 | -0.27 (-2.97%) | 3,565,275 |
| 15 Dec 2022 | CNY | 8.64 | 9.15 | 8.61 | 9.08 | 9.08 | +0.4 (+4.61%) | 8,321,626 |
| 14 Dec 2022 | CNY | 8.51 | 8.91 | 8.51 | 8.68 | 8.68 | +0.17 (+2.00%) | 2,775,425 |
| 13 Dec 2022 | CNY | 8.65 | 8.66 | 8.5 | 8.51 | 8.51 | -0.09 (-1.05%) | 1,193,450 |
| 12 Dec 2022 | CNY | 8.76 | 8.76 | 8.58 | 8.6 | 8.6 | -0.16 (-1.83%) | 1,497,650 |
| 9 Dec 2022 | CNY | 8.74 | 8.82 | 8.64 | 8.76 | 8.76 | +0.01 (+0.11%) | 1,855,475 |
| 8 Dec 2022 | CNY | 8.74 | 8.83 | 8.67 | 8.75 | 8.75 | -0.02 (-0.23%) | 1,522,700 |
| 7 Dec 2022 | CNY | 8.8 | 8.84 | 8.72 | 8.77 | 8.77 | +0.02 (+0.23%) | 1,578,975 |
| 6 Dec 2022 | CNY | 8.85 | 8.85 | 8.7 | 8.75 | 8.75 | -0.05 (-0.57%) | 2,382,066 |
| 5 Dec 2022 | CNY | 8.8 | 9.05 | 8.77 | 8.8 | 8.8 | +0.05 (+0.57%) | 4,040,725 |
| 2 Dec 2022 | CNY | 8.72 | 8.81 | 8.71 | 8.75 | 8.75 | +0.02 (+0.23%) | 1,342,100 |
| 1 Dec 2022 | CNY | 8.7 | 8.87 | 8.67 | 8.73 | 8.73 | +0.1 (+1.16%) | 2,099,550 |
| 30 Nov 2022 | CNY | 8.7 | 8.75 | 8.62 | 8.63 | 8.63 | -0.07 (-0.80%) | 1,751,303 |
| 29 Nov 2022 | CNY | 8.65 | 8.75 | 8.62 | 8.7 | 8.7 | +0.09 (+1.05%) | 1,929,975 |
| 28 Nov 2022 | CNY | 8.61 | 8.65 | 8.49 | 8.61 | 8.61 | +0.03 (+0.35%) | 1,046,800 |
| 25 Nov 2022 | CNY | 8.67 | 8.78 | 8.58 | 8.58 | 8.58 | -0.15 (-1.72%) | 1,698,800 |
| 24 Nov 2022 | CNY | 8.74 | 9.05 | 8.7 | 8.73 | 8.73 | -0.01 (-0.11%) | 2,984,750 |
