| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jan 2023 | CNY | 9.46 | 9.32 | 9.41 | 9.36 | 9.36 | -0.02 (-0.21%) | 3,010,920 |
| 10 Jan 2023 | CNY | 9.46 | 9.36 | 9.45 | 9.38 | 9.38 | -0.09 (-0.95%) | 3,226,900 |
| 9 Jan 2023 | CNY | 9.48 | 9.37 | 9.38 | 9.47 | 9.47 | +0.1 (+1.07%) | 3,408,180 |
| 6 Jan 2023 | CNY | 9.52 | 9.35 | 9.47 | 9.37 | 9.37 | -0.14 (-1.47%) | 5,137,900 |
| 5 Jan 2023 | CNY | 9.63 | 9.4 | 9.57 | 9.51 | 9.51 | -0.08 (-0.83%) | 4,736,600 |
| 4 Jan 2023 | CNY | 9.75 | 9.52 | 9.72 | 9.59 | 9.59 | -0.16 (-1.64%) | 6,647,500 |
| 3 Jan 2023 | CNY | 9.79 | 9.58 | 9.58 | 9.75 | 9.75 | +0.17 (+1.77%) | 6,139,100 |
| 30 Dec 2022 | CNY | 9.69 | 9.37 | 9.54 | 9.58 | 9.58 | -0.02 (-0.21%) | 6,590,700 |
| 29 Dec 2022 | CNY | 9.73 | 9.26 | 9.26 | 9.6 | 9.6 | +0.28 (+3.00%) | 9,551,900 |
| 28 Dec 2022 | CNY | 9.62 | 9.26 | 9.56 | 9.32 | 9.32 | -0.31 (-3.22%) | 5,932,000 |
| 27 Dec 2022 | CNY | 9.99 | 9.44 | 9.97 | 9.63 | 9.63 | -0.3 (-3.02%) | 6,903,920 |
| 26 Dec 2022 | CNY | 10.32 | 9.84 | 10.2 | 9.93 | 9.93 | -0.25 (-2.46%) | 6,526,900 |
| 23 Dec 2022 | CNY | 10.35 | 10 | 10 | 10.18 | 10.18 | +0.09 (+0.89%) | 6,083,210 |
| 22 Dec 2022 | CNY | 10.54 | 10.05 | 10.49 | 10.09 | 10.09 | -0.38 (-3.63%) | 5,701,800 |
| 21 Dec 2022 | CNY | 10.79 | 10.33 | 10.7 | 10.47 | 10.47 | -0.19 (-1.78%) | 5,256,710 |
| 20 Dec 2022 | CNY | 11 | 10.42 | 10.9 | 10.66 | 10.66 | -0.24 (-2.20%) | 7,273,100 |
| 19 Dec 2022 | CNY | 11.42 | 10.81 | 11.42 | 10.9 | 10.9 | -0.52 (-4.55%) | 11,784,200 |
| 16 Dec 2022 | CNY | 11.58 | 11.12 | 11.15 | 11.42 | 11.42 | +0.1 (+0.88%) | 15,958,790 |
| 15 Dec 2022 | CNY | 11.67 | 10.85 | 10.99 | 11.32 | 11.32 | +0.34 (+3.10%) | 15,435,690 |
| 14 Dec 2022 | CNY | 11.3 | 10.87 | 11.3 | 10.98 | 10.98 | -0.42 (-3.68%) | 11,069,900 |
| 13 Dec 2022 | CNY | 11.52 | 11.1 | 11.22 | 11.4 | 11.4 | +0.12 (+1.06%) | 14,564,700 |
| 12 Dec 2022 | CNY | 11.46 | 11.06 | 11.06 | 11.28 | 11.28 | +0.22 (+1.99%) | 14,026,100 |
| 9 Dec 2022 | CNY | 11.29 | 10.92 | 11.04 | 11.06 | 11.06 | -0.13 (-1.16%) | 11,783,000 |
| 8 Dec 2022 | CNY | 11.54 | 11 | 11.18 | 11.19 | 11.19 | +0.04 (+0.36%) | 18,230,700 |
| 7 Dec 2022 | CNY | 11.48 | 10.49 | 10.59 | 11.15 | 11.15 | +0.49 (+4.60%) | 18,387,820 |
| 6 Dec 2022 | CNY | 11.1 | 10.59 | 10.99 | 10.66 | 10.66 | -0.4 (-3.62%) | 15,291,290 |
| 5 Dec 2022 | CNY | 11.7 | 10.62 | 10.86 | 11.06 | 11.06 | +0.34 (+3.17%) | 22,561,440 |
| 2 Dec 2022 | CNY | 10.75 | 10.38 | 10.49 | 10.72 | 10.72 | +0.3 (+2.88%) | 12,221,480 |
| 1 Dec 2022 | CNY | 10.98 | 10.17 | 10.41 | 10.42 | 10.42 | +0.13 (+1.26%) | 11,808,300 |
| 30 Nov 2022 | CNY | 10.76 | 10.24 | 10.37 | 10.29 | 10.29 | -0.19 (-1.81%) | 11,754,700 |
