| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2023 | CNY | 9.15 | 9.24 | 9.09 | 9.16 | 9.16 | +0.04 (+0.44%) | 1,140,959 |
| 3 Jan 2023 | CNY | 9.28 | 9.28 | 8.92 | 9.12 | 9.12 | +0.19 (+2.13%) | 989,233 |
| 30 Dec 2022 | CNY | 8.9 | 9.04 | 8.86 | 8.93 | 8.93 | +0.06 (+0.68%) | 903,965 |
| 29 Dec 2022 | CNY | 8.91 | 8.99 | 8.86 | 8.87 | 8.87 | -0.04 (-0.45%) | 593,178 |
| 28 Dec 2022 | CNY | 9.13 | 9.13 | 8.87 | 8.91 | 8.91 | -0.2 (-2.20%) | 945,357 |
| 27 Dec 2022 | CNY | 9.1 | 9.12 | 9 | 9.11 | 9.11 | +0.03 (+0.33%) | 791,972 |
| 26 Dec 2022 | CNY | 8.99 | 9.09 | 8.92 | 9.08 | 9.08 | +0.17 (+1.91%) | 688,426 |
| 23 Dec 2022 | CNY | 8.94 | 9.06 | 8.9 | 8.91 | 8.91 | -0.04 (-0.45%) | 899,700 |
| 22 Dec 2022 | CNY | 9.22 | 9.26 | 8.92 | 8.95 | 8.95 | -0.18 (-1.97%) | 1,043,164 |
| 21 Dec 2022 | CNY | 9.31 | 9.32 | 9.09 | 9.13 | 9.13 | -0.2 (-2.14%) | 1,011,200 |
| 20 Dec 2022 | CNY | 9.4 | 9.4 | 9.22 | 9.33 | 9.33 | +0.03 (+0.32%) | 924,687 |
| 19 Dec 2022 | CNY | 9.63 | 9.7 | 9.24 | 9.3 | 9.3 | -0.32 (-3.33%) | 1,737,690 |
| 16 Dec 2022 | CNY | 9.8 | 9.82 | 9.61 | 9.62 | 9.62 | -0.2 (-2.04%) | 1,552,921 |
| 15 Dec 2022 | CNY | 9.68 | 9.88 | 9.63 | 9.82 | 9.82 | +0.14 (+1.45%) | 1,219,199 |
| 14 Dec 2022 | CNY | 9.84 | 9.91 | 9.66 | 9.68 | 9.68 | -0.15 (-1.53%) | 1,900,073 |
| 13 Dec 2022 | CNY | 9.88 | 9.98 | 9.83 | 9.83 | 9.83 | -0.1 (-1.01%) | 2,008,100 |
| 12 Dec 2022 | CNY | 9.75 | 10.04 | 9.75 | 9.93 | 9.93 | +0.02 (+0.20%) | 2,145,469 |
| 9 Dec 2022 | CNY | 10 | 10.07 | 9.81 | 9.91 | 9.91 | -0.17 (-1.69%) | 3,096,730 |
| 8 Dec 2022 | CNY | 10.13 | 10.2 | 10 | 10.08 | 10.08 | -0.23 (-2.23%) | 5,187,829 |
| 7 Dec 2022 | CNY | 9.9 | 10.55 | 9.73 | 10.31 | 10.31 | +0.58 (+5.96%) | 10,024,013 |
| 6 Dec 2022 | CNY | 9.74 | 9.81 | 9.7 | 9.73 | 9.73 | -0.01 (-0.10%) | 1,150,014 |
| 5 Dec 2022 | CNY | 9.79 | 9.82 | 9.67 | 9.74 | 9.74 | +0.06 (+0.62%) | 1,206,404 |
| 2 Dec 2022 | CNY | 9.55 | 9.7 | 9.52 | 9.68 | 9.68 | +0.11 (+1.15%) | 1,069,790 |
| 1 Dec 2022 | CNY | 9.65 | 9.68 | 9.55 | 9.57 | 9.57 | +0.02 (+0.21%) | 1,120,390 |
| 30 Nov 2022 | CNY | 9.56 | 9.62 | 9.49 | 9.55 | 9.55 | 0.0 (0.0%) | 841,500 |
| 29 Nov 2022 | CNY | 9.41 | 9.55 | 9.39 | 9.55 | 9.55 | +0.16 (+1.70%) | 1,111,707 |
| 28 Nov 2022 | CNY | 9.55 | 9.55 | 9.38 | 9.39 | 9.39 | -0.18 (-1.88%) | 1,204,207 |
| 25 Nov 2022 | CNY | 9.66 | 9.71 | 9.57 | 9.57 | 9.57 | -0.09 (-0.93%) | 1,259,352 |
| 24 Nov 2022 | CNY | 9.65 | 9.76 | 9.63 | 9.66 | 9.66 | +0.01 (+0.10%) | 1,131,500 |
| 23 Nov 2022 | CNY | 9.86 | 9.86 | 9.51 | 9.65 | 9.65 | -0.15 (-1.53%) | 1,880,029 |
