| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2023 | CNY | 8.86 | 8.98 | 8.72 | 8.88 | 8.88 | +0.1 (+1.14%) | 7,544,400 |
| 3 Jan 2023 | CNY | 8.16 | 8.87 | 8.16 | 8.78 | 8.78 | +0.62 (+7.60%) | 9,159,619 |
| 30 Dec 2022 | CNY | 8.01 | 8.28 | 7.96 | 8.16 | 8.16 | +0.12 (+1.49%) | 4,224,874 |
| 29 Dec 2022 | CNY | 7.98 | 8.22 | 7.96 | 8.04 | 8.04 | +0.05 (+0.63%) | 3,352,801 |
| 28 Dec 2022 | CNY | 8.25 | 8.28 | 7.96 | 7.99 | 7.99 | -0.27 (-3.27%) | 5,306,636 |
| 27 Dec 2022 | CNY | 8.5 | 8.62 | 8.22 | 8.26 | 8.26 | -0.23 (-2.71%) | 5,162,492 |
| 26 Dec 2022 | CNY | 8.39 | 8.51 | 8.29 | 8.49 | 8.49 | +0.14 (+1.68%) | 5,262,780 |
| 23 Dec 2022 | CNY | 7.96 | 8.47 | 7.95 | 8.35 | 8.35 | +0.33 (+4.11%) | 7,530,112 |
| 22 Dec 2022 | CNY | 7.98 | 8.29 | 7.98 | 8.02 | 8.02 | +0.05 (+0.63%) | 6,167,952 |
| 21 Dec 2022 | CNY | 8.15 | 8.43 | 7.96 | 7.97 | 7.97 | -0.13 (-1.60%) | 7,743,775 |
| 20 Dec 2022 | CNY | 8.51 | 8.77 | 8.01 | 8.1 | 8.1 | -0.31 (-3.69%) | 9,882,670 |
| 19 Dec 2022 | CNY | 8.55 | 8.58 | 8.2 | 8.41 | 8.41 | -0.21 (-2.44%) | 5,143,670 |
| 16 Dec 2022 | CNY | 8.51 | 8.64 | 8.26 | 8.62 | 8.62 | +0.02 (+0.23%) | 7,635,954 |
| 15 Dec 2022 | CNY | 8.24 | 8.75 | 8.15 | 8.6 | 8.6 | +0.4 (+4.88%) | 8,242,713 |
| 14 Dec 2022 | CNY | 8.2 | 8.34 | 8.18 | 8.2 | 8.2 | +0.02 (+0.24%) | 2,764,652 |
| 13 Dec 2022 | CNY | 8.38 | 8.46 | 8.16 | 8.18 | 8.18 | -0.19 (-2.27%) | 3,915,660 |
| 12 Dec 2022 | CNY | 8.3 | 8.41 | 8.16 | 8.37 | 8.37 | +0.04 (+0.48%) | 4,569,691 |
| 9 Dec 2022 | CNY | 8.6 | 8.63 | 8.32 | 8.33 | 8.33 | -0.24 (-2.80%) | 4,682,142 |
| 8 Dec 2022 | CNY | 8.78 | 8.81 | 8.55 | 8.57 | 8.57 | -0.22 (-2.50%) | 3,167,260 |
| 7 Dec 2022 | CNY | 8.86 | 8.98 | 8.74 | 8.79 | 8.79 | -0.12 (-1.35%) | 3,060,120 |
| 6 Dec 2022 | CNY | 9.05 | 9.16 | 8.84 | 8.91 | 8.91 | -0.11 (-1.22%) | 3,647,121 |
| 5 Dec 2022 | CNY | 8.96 | 9.09 | 8.89 | 9.02 | 9.02 | +0.1 (+1.12%) | 4,832,676 |
| 2 Dec 2022 | CNY | 8.58 | 8.97 | 8.52 | 8.92 | 8.92 | +0.34 (+3.96%) | 6,848,800 |
| 1 Dec 2022 | CNY | 8.49 | 8.63 | 8.45 | 8.58 | 8.58 | +0.13 (+1.54%) | 4,625,574 |
| 30 Nov 2022 | CNY | 8.53 | 8.53 | 8.34 | 8.45 | 8.45 | -0.08 (-0.94%) | 3,786,440 |
| 29 Nov 2022 | CNY | 8.45 | 8.58 | 8.41 | 8.53 | 8.53 | +0.12 (+1.43%) | 3,771,600 |
| 28 Nov 2022 | CNY | 8.5 | 8.69 | 8.34 | 8.41 | 8.41 | -0.22 (-2.55%) | 4,742,592 |
| 25 Nov 2022 | CNY | 8.78 | 8.79 | 8.51 | 8.63 | 8.63 | -0.1 (-1.15%) | 3,865,824 |
| 24 Nov 2022 | CNY | 8.75 | 8.87 | 8.63 | 8.73 | 8.73 | +0.05 (+0.58%) | 4,231,800 |
| 23 Nov 2022 | CNY | 8.98 | 8.98 | 8.55 | 8.68 | 8.68 | -0.25 (-2.80%) | 6,792,253 |
