| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Dec 2022 | CNY | 7.21 | 7.3 | 7.06 | 7.08 | 7.08 | -0.16 (-2.21%) | 2,234,600 |
| 15 Dec 2022 | CNY | 7.15 | 7.33 | 7.15 | 7.24 | 7.24 | +0.02 (+0.28%) | 2,333,600 |
| 14 Dec 2022 | CNY | 7.07 | 7.29 | 7.07 | 7.22 | 7.22 | +0.11 (+1.55%) | 2,372,600 |
| 13 Dec 2022 | CNY | 7.13 | 7.25 | 7.07 | 7.11 | 7.11 | -0.02 (-0.28%) | 2,530,100 |
| 12 Dec 2022 | CNY | 7.16 | 7.28 | 7.07 | 7.13 | 7.13 | -0.09 (-1.25%) | 3,194,150 |
| 9 Dec 2022 | CNY | 7.4 | 7.42 | 7.21 | 7.22 | 7.22 | -0.16 (-2.17%) | 2,592,800 |
| 8 Dec 2022 | CNY | 7.5 | 7.5 | 7.28 | 7.38 | 7.38 | -0.07 (-0.94%) | 2,369,189 |
| 7 Dec 2022 | CNY | 7.45 | 7.5 | 7.3 | 7.45 | 7.45 | +0.05 (+0.68%) | 2,959,200 |
| 6 Dec 2022 | CNY | 7.62 | 7.62 | 7.36 | 7.4 | 7.4 | -0.14 (-1.86%) | 2,813,900 |
| 5 Dec 2022 | CNY | 7.48 | 7.6 | 7.43 | 7.54 | 7.54 | +0.05 (+0.67%) | 3,234,100 |
| 2 Dec 2022 | CNY | 7.33 | 7.53 | 7.28 | 7.49 | 7.49 | +0.14 (+1.90%) | 3,390,100 |
| 1 Dec 2022 | CNY | 7.33 | 7.4 | 7.29 | 7.35 | 7.35 | +0.08 (+1.10%) | 2,850,800 |
| 30 Nov 2022 | CNY | 7.25 | 7.37 | 7.15 | 7.27 | 7.27 | +0.05 (+0.69%) | 3,262,500 |
| 29 Nov 2022 | CNY | 7.08 | 7.24 | 7.08 | 7.22 | 7.22 | +0.13 (+1.83%) | 2,809,900 |
| 28 Nov 2022 | CNY | 7.02 | 7.14 | 6.88 | 7.09 | 7.09 | +0.06 (+0.85%) | 2,785,500 |
| 25 Nov 2022 | CNY | 7.24 | 7.27 | 7.02 | 7.03 | 7.03 | -0.14 (-1.95%) | 2,720,800 |
| 24 Nov 2022 | CNY | 7.16 | 7.31 | 7.14 | 7.17 | 7.17 | +0.01 (+0.14%) | 2,551,000 |
| 23 Nov 2022 | CNY | 7.36 | 7.4 | 7.1 | 7.16 | 7.16 | -0.17 (-2.32%) | 3,224,800 |
| 22 Nov 2022 | CNY | 7.44 | 7.49 | 7.31 | 7.33 | 7.33 | -0.09 (-1.21%) | 3,376,492 |
| 21 Nov 2022 | CNY | 7.62 | 7.75 | 7.39 | 7.42 | 7.42 | -0.3 (-3.89%) | 5,750,091 |
| 18 Nov 2022 | CNY | 7.68 | 7.98 | 7.66 | 7.72 | 7.72 | +0.07 (+0.92%) | 8,904,254 |
| 17 Nov 2022 | CNY | 7.6 | 7.85 | 7.55 | 7.65 | 7.65 | +0.14 (+1.86%) | 5,174,354 |
| 16 Nov 2022 | CNY | 7.43 | 7.62 | 7.42 | 7.51 | 7.51 | +0.09 (+1.21%) | 4,706,897 |
| 15 Nov 2022 | CNY | 7.35 | 7.43 | 7.3 | 7.42 | 7.42 | +0.14 (+1.92%) | 3,458,514 |
| 14 Nov 2022 | CNY | 7.31 | 7.39 | 7.23 | 7.28 | 7.28 | -0.04 (-0.55%) | 3,875,700 |
| 11 Nov 2022 | CNY | 7.56 | 7.59 | 7.3 | 7.32 | 7.32 | -0.12 (-1.61%) | 6,333,583 |
| 10 Nov 2022 | CNY | 7.25 | 7.46 | 7.24 | 7.44 | 7.44 | +0.13 (+1.78%) | 6,252,189 |
| 9 Nov 2022 | CNY | 7.29 | 7.38 | 7.22 | 7.31 | 7.31 | -0.04 (-0.54%) | 4,506,800 |
| 8 Nov 2022 | CNY | 7.4 | 7.5 | 7.31 | 7.35 | 7.35 | -0.05 (-0.68%) | 6,051,289 |
| 7 Nov 2022 | CNY | 7.23 | 7.52 | 7.18 | 7.4 | 7.4 | +0.19 (+2.64%) | 9,361,909 |
