| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Dec 2022 | CNY | 8.16 | 8.25 | 8.1 | 8.17 | 8.17 | +0.01 (+0.12%) | 2,112,011 |
| 29 Dec 2022 | CNY | 8.19 | 8.3 | 8.08 | 8.16 | 8.16 | 0.0 (0.0%) | 2,952,905 |
| 28 Dec 2022 | CNY | 8.29 | 8.29 | 8.1 | 8.16 | 8.16 | -0.17 (-2.04%) | 3,088,339 |
| 27 Dec 2022 | CNY | 8.43 | 8.47 | 8.22 | 8.33 | 8.33 | -0.04 (-0.48%) | 2,817,000 |
| 26 Dec 2022 | CNY | 8.14 | 8.39 | 8.1 | 8.37 | 8.37 | +0.23 (+2.83%) | 3,377,263 |
| 23 Dec 2022 | CNY | 8.06 | 8.21 | 8.05 | 8.14 | 8.14 | 0.0 (0.0%) | 2,526,800 |
| 22 Dec 2022 | CNY | 8.48 | 8.48 | 8.1 | 8.14 | 8.14 | -0.28 (-3.33%) | 4,380,100 |
| 21 Dec 2022 | CNY | 8.56 | 8.65 | 8.36 | 8.42 | 8.42 | -0.19 (-2.21%) | 3,851,400 |
| 20 Dec 2022 | CNY | 8.47 | 8.64 | 8.38 | 8.61 | 8.61 | +0.12 (+1.41%) | 3,749,300 |
| 19 Dec 2022 | CNY | 8.68 | 8.72 | 8.44 | 8.49 | 8.49 | -0.22 (-2.53%) | 4,253,115 |
| 16 Dec 2022 | CNY | 8.85 | 8.86 | 8.67 | 8.71 | 8.71 | -0.19 (-2.13%) | 4,672,715 |
| 15 Dec 2022 | CNY | 8.79 | 8.92 | 8.71 | 8.9 | 8.9 | +0.14 (+1.60%) | 5,393,700 |
| 14 Dec 2022 | CNY | 8.74 | 8.88 | 8.71 | 8.76 | 8.76 | +0.02 (+0.23%) | 4,279,579 |
| 13 Dec 2022 | CNY | 8.88 | 8.92 | 8.73 | 8.74 | 8.74 | -0.16 (-1.80%) | 4,286,700 |
| 12 Dec 2022 | CNY | 8.75 | 8.99 | 8.71 | 8.9 | 8.9 | +0.12 (+1.37%) | 8,125,272 |
| 9 Dec 2022 | CNY | 8.75 | 8.83 | 8.67 | 8.78 | 8.78 | +0.05 (+0.57%) | 5,219,217 |
| 8 Dec 2022 | CNY | 8.83 | 8.87 | 8.71 | 8.73 | 8.73 | -0.13 (-1.47%) | 5,172,500 |
| 7 Dec 2022 | CNY | 8.91 | 8.94 | 8.82 | 8.86 | 8.86 | -0.1 (-1.12%) | 7,801,160 |
| 6 Dec 2022 | CNY | 8.99 | 9.01 | 8.9 | 8.96 | 8.96 | -0.03 (-0.33%) | 5,718,100 |
| 5 Dec 2022 | CNY | 8.98 | 9.01 | 8.83 | 8.99 | 8.99 | +0.05 (+0.56%) | 7,209,528 |
| 2 Dec 2022 | CNY | 8.74 | 9.05 | 8.7 | 8.94 | 8.94 | +0.17 (+1.94%) | 10,473,679 |
| 1 Dec 2022 | CNY | 8.75 | 8.89 | 8.71 | 8.77 | 8.77 | +0.05 (+0.57%) | 9,904,979 |
| 30 Nov 2022 | CNY | 8.63 | 8.76 | 8.52 | 8.72 | 8.72 | +0.07 (+0.81%) | 8,623,400 |
| 29 Nov 2022 | CNY | 8.45 | 8.65 | 8.45 | 8.65 | 8.65 | +0.16 (+1.88%) | 8,258,600 |
| 28 Nov 2022 | CNY | 8.52 | 8.58 | 8.38 | 8.49 | 8.49 | -0.14 (-1.62%) | 9,334,600 |
| 25 Nov 2022 | CNY | 9.01 | 9.01 | 8.6 | 8.63 | 8.63 | -0.38 (-4.22%) | 15,845,028 |
| 24 Nov 2022 | CNY | 9 | 9.13 | 8.91 | 9.01 | 9.01 | -0.05 (-0.55%) | 16,363,379 |
| 23 Nov 2022 | CNY | 9.66 | 9.77 | 8.96 | 9.06 | 9.06 | -1.69 (-15.72%) | 36,599,655 |
| 22 Nov 2022 | CNY | 11.1 | 11.2 | 10.67 | 10.75 | 10.75 | -0.35 (-3.15%) | 16,334,063 |
| 21 Nov 2022 | CNY | 10.33 | 11.26 | 10.28 | 11.1 | 11.1 | +0.64 (+6.12%) | 26,098,474 |
