| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Dec 2022 | CNY | 8.34 | 8.34 | 7.94 | 8.07 | 8.07 | -0.28 (-3.35%) | 42,574,472 |
| 26 Dec 2022 | CNY | 8.21 | 8.38 | 8.07 | 8.35 | 8.35 | +0.13 (+1.58%) | 51,329,043 |
| 23 Dec 2022 | CNY | 7.88 | 8.36 | 7.86 | 8.22 | 8.22 | +0.33 (+4.18%) | 51,939,204 |
| 22 Dec 2022 | CNY | 8.29 | 8.34 | 7.88 | 7.89 | 7.89 | -0.26 (-3.19%) | 55,396,872 |
| 21 Dec 2022 | CNY | 7.92 | 8.55 | 7.85 | 8.15 | 8.15 | -0.02 (-0.24%) | 67,216,524 |
| 20 Dec 2022 | CNY | 9.55 | 9.77 | 8.11 | 8.17 | 8.17 | -0.71 (-8.00%) | 111,443,257 |
| 19 Dec 2022 | CNY | 8.6 | 8.98 | 8.46 | 8.88 | 8.88 | +0.2 (+2.30%) | 64,967,893 |
| 16 Dec 2022 | CNY | 8.91 | 8.92 | 8.45 | 8.68 | 8.68 | -0.12 (-1.36%) | 63,413,985 |
| 15 Dec 2022 | CNY | 8.33 | 9.14 | 8.33 | 8.8 | 8.8 | +0.49 (+5.90%) | 96,655,596 |
| 14 Dec 2022 | CNY | 8.13 | 8.55 | 8.13 | 8.31 | 8.31 | +0.12 (+1.47%) | 47,663,754 |
| 13 Dec 2022 | CNY | 8.68 | 8.76 | 8.16 | 8.19 | 8.19 | -0.57 (-6.51%) | 59,089,428 |
| 12 Dec 2022 | CNY | 8.61 | 8.94 | 8.53 | 8.76 | 8.76 | +0.21 (+2.46%) | 57,765,343 |
| 9 Dec 2022 | CNY | 8.7 | 8.75 | 8.48 | 8.55 | 8.55 | -0.16 (-1.84%) | 38,066,843 |
| 8 Dec 2022 | CNY | 8.91 | 9 | 8.61 | 8.71 | 8.71 | -0.34 (-3.76%) | 46,738,242 |
| 7 Dec 2022 | CNY | 9.27 | 9.41 | 8.93 | 9.05 | 9.05 | -0.27 (-2.90%) | 62,696,151 |
| 6 Dec 2022 | CNY | 9.89 | 10.17 | 9.25 | 9.32 | 9.32 | -0.59 (-5.95%) | 84,667,051 |
| 5 Dec 2022 | CNY | 10.5 | 10.5 | 9.65 | 9.91 | 9.91 | +0.21 (+2.16%) | 136,337,848 |
| 2 Dec 2022 | CNY | 8.79 | 9.7 | 8.79 | 9.7 | 9.7 | +0.88 (+9.98%) | 49,138,276 |
| 1 Dec 2022 | CNY | 8.31 | 9.21 | 8.3 | 8.82 | 8.82 | +0.44 (+5.25%) | 84,379,085 |
| 30 Nov 2022 | CNY | 8.05 | 8.65 | 7.95 | 8.38 | 8.38 | +0.3 (+3.71%) | 69,900,656 |
| 29 Nov 2022 | CNY | 7.79 | 8.4 | 7.69 | 8.08 | 8.08 | +0.25 (+3.19%) | 56,882,560 |
| 28 Nov 2022 | CNY | 7.9 | 7.98 | 7.64 | 7.83 | 7.83 | -0.33 (-4.04%) | 47,429,265 |
| 25 Nov 2022 | CNY | 7.86 | 8.37 | 7.83 | 8.16 | 8.16 | +0.2 (+2.51%) | 63,794,423 |
| 24 Nov 2022 | CNY | 8.02 | 8.18 | 7.73 | 7.96 | 7.96 | -0.12 (-1.49%) | 55,880,976 |
| 23 Nov 2022 | CNY | 8.69 | 8.69 | 7.84 | 8.08 | 8.08 | -0.63 (-7.23%) | 97,558,355 |
| 22 Nov 2022 | CNY | 7.81 | 8.71 | 7.75 | 8.71 | 8.71 | +0.79 (+9.97%) | 102,859,823 |
| 21 Nov 2022 | CNY | 7.71 | 7.96 | 7.64 | 7.92 | 7.92 | +0.36 (+4.76%) | 82,788,698 |
| 18 Nov 2022 | CNY | 7.95 | 8.42 | 7.56 | 7.56 | 7.56 | -0.54 (-6.67%) | 120,483,561 |
| 17 Nov 2022 | CNY | 8.5 | 8.5 | 7.98 | 8.1 | 8.1 | +0.37 (+4.79%) | 160,091,109 |
| 16 Nov 2022 | CNY | 7 | 7.73 | 6.96 | 7.73 | 7.73 | +0.7 (+9.96%) | 72,137,045 |
