| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Dec 2022 | CNY | 7.96 | 8.03 | 7.69 | 8.02 | 8.02 | +0.05 (+0.63%) | 12,556,644 |
| 26 Dec 2022 | CNY | 8.08 | 8.12 | 7.95 | 7.97 | 7.97 | -0.11 (-1.36%) | 7,855,149 |
| 23 Dec 2022 | CNY | 8.04 | 8.14 | 7.98 | 8.08 | 8.08 | +0.03 (+0.37%) | 6,988,449 |
| 22 Dec 2022 | CNY | 8.33 | 8.34 | 8.02 | 8.05 | 8.05 | -0.19 (-2.31%) | 9,467,801 |
| 21 Dec 2022 | CNY | 8.35 | 8.5 | 8.22 | 8.24 | 8.24 | -0.14 (-1.67%) | 7,694,126 |
| 20 Dec 2022 | CNY | 8.47 | 8.55 | 8.22 | 8.38 | 8.38 | -0.09 (-1.06%) | 8,886,700 |
| 19 Dec 2022 | CNY | 8.9 | 8.94 | 8.4 | 8.47 | 8.47 | -0.34 (-3.86%) | 15,696,600 |
| 16 Dec 2022 | CNY | 8.86 | 9.18 | 8.81 | 8.81 | 8.81 | -0.14 (-1.56%) | 18,969,158 |
| 15 Dec 2022 | CNY | 8.89 | 9.19 | 8.84 | 8.95 | 8.95 | +0.06 (+0.67%) | 13,328,400 |
| 14 Dec 2022 | CNY | 9.48 | 9.48 | 8.81 | 8.89 | 8.89 | -0.67 (-7.01%) | 24,692,901 |
| 13 Dec 2022 | CNY | 9.62 | 9.62 | 9.26 | 9.56 | 9.56 | -0.08 (-0.83%) | 25,199,151 |
| 12 Dec 2022 | CNY | 9.1 | 9.77 | 9.05 | 9.64 | 9.64 | +0.47 (+5.13%) | 33,512,240 |
| 9 Dec 2022 | CNY | 9.33 | 9.53 | 9.16 | 9.17 | 9.17 | -0.32 (-3.37%) | 25,254,954 |
| 8 Dec 2022 | CNY | 9.32 | 9.76 | 9.08 | 9.49 | 9.49 | +0.07 (+0.74%) | 39,602,618 |
| 7 Dec 2022 | CNY | 9 | 9.42 | 8.81 | 9.42 | 9.42 | +0.23 (+2.50%) | 35,897,316 |
| 6 Dec 2022 | CNY | 8.99 | 9.65 | 8.83 | 9.19 | 9.19 | +0.26 (+2.91%) | 40,160,828 |
| 5 Dec 2022 | CNY | 8.78 | 9.02 | 8.6 | 8.93 | 8.93 | +0.23 (+2.64%) | 31,937,231 |
| 2 Dec 2022 | CNY | 8.65 | 8.74 | 8.57 | 8.7 | 8.7 | +0.06 (+0.69%) | 16,512,333 |
| 1 Dec 2022 | CNY | 8.88 | 8.96 | 8.48 | 8.64 | 8.64 | -0.15 (-1.71%) | 23,875,474 |
| 30 Nov 2022 | CNY | 8.71 | 8.87 | 8.61 | 8.79 | 8.79 | +0.04 (+0.46%) | 24,049,211 |
| 29 Nov 2022 | CNY | 8.51 | 8.92 | 8.4 | 8.75 | 8.75 | +0.15 (+1.74%) | 29,563,688 |
| 28 Nov 2022 | CNY | 8.55 | 8.86 | 8.52 | 8.6 | 8.6 | -0.03 (-0.35%) | 25,575,231 |
| 25 Nov 2022 | CNY | 8.71 | 8.77 | 8.29 | 8.63 | 8.63 | -0.36 (-4.00%) | 29,195,835 |
| 24 Nov 2022 | CNY | 8.52 | 9.05 | 8.52 | 8.99 | 8.99 | +0.17 (+1.93%) | 39,815,098 |
| 23 Nov 2022 | CNY | 9.41 | 9.41 | 8.82 | 8.82 | 8.82 | -0.98 (-10%) | 43,993,530 |
| 22 Nov 2022 | CNY | 10.13 | 10.8 | 9.41 | 9.8 | 9.8 | -0.66 (-6.31%) | 68,106,940 |
| 21 Nov 2022 | CNY | 10.26 | 10.97 | 10 | 10.46 | 10.46 | -0.41 (-3.77%) | 75,495,236 |
| 18 Nov 2022 | CNY | 10.01 | 10.87 | 10 | 10.87 | 10.87 | +0.99 (+10.02%) | 96,956,890 |
| 17 Nov 2022 | CNY | 9.4 | 9.88 | 8.98 | 9.88 | 9.88 | +0.9 (+10.02%) | 38,137,455 |
| 16 Nov 2022 | CNY | 8.15 | 8.98 | 8.1 | 8.98 | 8.98 | +0.82 (+10.05%) | 30,980,840 |
