| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jan 2023 | CNY | 8.63 | 8.66 | 8.43 | 8.53 | 8.53 | -0.13 (-1.50%) | 15,556,124 |
| 4 Jan 2023 | CNY | 8.7 | 8.75 | 8.58 | 8.66 | 8.66 | -0.04 (-0.46%) | 12,457,750 |
| 3 Jan 2023 | CNY | 8.66 | 8.72 | 8.5 | 8.7 | 8.7 | +0.03 (+0.35%) | 12,879,144 |
| 30 Dec 2022 | CNY | 8.66 | 8.69 | 8.46 | 8.67 | 8.67 | +0.06 (+0.70%) | 12,950,601 |
| 29 Dec 2022 | CNY | 8.67 | 8.72 | 8.48 | 8.61 | 8.61 | -0.01 (-0.12%) | 12,383,522 |
| 28 Dec 2022 | CNY | 8.9 | 8.9 | 8.61 | 8.62 | 8.62 | -0.29 (-3.25%) | 18,343,610 |
| 27 Dec 2022 | CNY | 8.44 | 8.96 | 8.22 | 8.91 | 8.91 | +0.5 (+5.95%) | 32,066,944 |
| 26 Dec 2022 | CNY | 8.44 | 8.74 | 8.29 | 8.41 | 8.41 | +0.22 (+2.69%) | 23,144,095 |
| 23 Dec 2022 | CNY | 8.2 | 8.39 | 8.1 | 8.19 | 8.19 | -0.3 (-3.53%) | 15,574,888 |
| 22 Dec 2022 | CNY | 8.52 | 8.69 | 8.46 | 8.49 | 8.49 | +0.03 (+0.35%) | 11,009,130 |
| 21 Dec 2022 | CNY | 8.4 | 8.64 | 8.39 | 8.46 | 8.46 | +0.01 (+0.12%) | 8,540,287 |
| 20 Dec 2022 | CNY | 8.64 | 8.75 | 8.4 | 8.45 | 8.45 | -0.25 (-2.87%) | 12,381,275 |
| 19 Dec 2022 | CNY | 8.98 | 8.98 | 8.59 | 8.7 | 8.7 | -0.23 (-2.58%) | 13,353,978 |
| 16 Dec 2022 | CNY | 8.81 | 8.96 | 8.79 | 8.93 | 8.93 | +0.02 (+0.22%) | 11,162,077 |
| 15 Dec 2022 | CNY | 8.95 | 9.1 | 8.81 | 8.91 | 8.91 | -0.1 (-1.11%) | 15,992,561 |
| 14 Dec 2022 | CNY | 9.12 | 9.12 | 8.94 | 9.01 | 9.01 | -0.18 (-1.96%) | 16,345,240 |
| 13 Dec 2022 | CNY | 8.98 | 9.21 | 8.9 | 9.19 | 9.19 | +0.2 (+2.22%) | 30,091,980 |
| 12 Dec 2022 | CNY | 9.04 | 9.07 | 8.82 | 8.99 | 8.99 | -0.05 (-0.55%) | 19,844,363 |
| 9 Dec 2022 | CNY | 8.82 | 9.04 | 8.63 | 9.04 | 9.04 | +0.27 (+3.08%) | 24,624,665 |
| 8 Dec 2022 | CNY | 8.94 | 9.03 | 8.74 | 8.77 | 8.77 | -0.2 (-2.23%) | 24,333,236 |
| 7 Dec 2022 | CNY | 8.94 | 9.07 | 8.85 | 8.97 | 8.97 | -0.01 (-0.11%) | 22,743,092 |
| 6 Dec 2022 | CNY | 8.91 | 9.35 | 8.89 | 8.98 | 8.98 | +0.02 (+0.22%) | 37,175,401 |
| 5 Dec 2022 | CNY | 8.88 | 9.36 | 8.8 | 8.96 | 8.96 | +0.08 (+0.90%) | 36,890,904 |
| 2 Dec 2022 | CNY | 8.7 | 8.92 | 8.66 | 8.88 | 8.88 | +0.17 (+1.95%) | 28,733,458 |
| 1 Dec 2022 | CNY | 8.51 | 8.86 | 8.51 | 8.71 | 8.71 | +0.12 (+1.40%) | 27,819,992 |
| 30 Nov 2022 | CNY | 8.39 | 8.7 | 8.37 | 8.59 | 8.59 | +0.2 (+2.38%) | 30,311,023 |
| 29 Nov 2022 | CNY | 8.35 | 8.42 | 8.29 | 8.39 | 8.39 | +0.01 (+0.12%) | 13,574,462 |
| 28 Nov 2022 | CNY | 8.3 | 8.43 | 8.2 | 8.38 | 8.38 | +0.07 (+0.84%) | 14,065,153 |
| 25 Nov 2022 | CNY | 8.13 | 8.43 | 8.06 | 8.31 | 8.31 | +0.19 (+2.34%) | 15,702,824 |
| 24 Nov 2022 | CNY | 8.11 | 8.18 | 8.09 | 8.12 | 8.12 | +0.03 (+0.37%) | 5,366,563 |
