| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Dec 2022 | CNY | 7.9 | 8.1 | 7.89 | 8.03 | 8.03 | +0.14 (+1.77%) | 5,872,304 |
| 23 Dec 2022 | CNY | 7.92 | 8 | 7.83 | 7.89 | 7.89 | -0.04 (-0.50%) | 6,275,609 |
| 22 Dec 2022 | CNY | 8.22 | 8.22 | 7.88 | 7.93 | 7.93 | -0.25 (-3.06%) | 10,928,981 |
| 21 Dec 2022 | CNY | 8.18 | 8.27 | 8.1 | 8.18 | 8.18 | -0.01 (-0.12%) | 5,945,730 |
| 20 Dec 2022 | CNY | 8.24 | 8.28 | 8.15 | 8.19 | 8.19 | -0.01 (-0.12%) | 6,273,678 |
| 19 Dec 2022 | CNY | 8.47 | 8.47 | 8.14 | 8.2 | 8.2 | -0.26 (-3.07%) | 12,464,557 |
| 16 Dec 2022 | CNY | 8.5 | 8.59 | 8.4 | 8.46 | 8.46 | -0.15 (-1.74%) | 9,629,710 |
| 15 Dec 2022 | CNY | 8.57 | 8.61 | 8.48 | 8.61 | 8.61 | +0.04 (+0.47%) | 8,332,616 |
| 14 Dec 2022 | CNY | 8.43 | 8.63 | 8.36 | 8.57 | 8.57 | +0.12 (+1.42%) | 13,927,084 |
| 13 Dec 2022 | CNY | 8.56 | 8.64 | 8.41 | 8.45 | 8.45 | -0.11 (-1.29%) | 14,181,813 |
| 12 Dec 2022 | CNY | 8.73 | 8.75 | 8.55 | 8.56 | 8.56 | -0.19 (-2.17%) | 18,293,733 |
| 9 Dec 2022 | CNY | 8.83 | 8.91 | 8.65 | 8.75 | 8.75 | -0.13 (-1.46%) | 19,914,658 |
| 8 Dec 2022 | CNY | 8.74 | 8.97 | 8.7 | 8.88 | 8.88 | +0.08 (+0.91%) | 22,721,693 |
| 7 Dec 2022 | CNY | 8.79 | 8.92 | 8.71 | 8.8 | 8.8 | -0.02 (-0.23%) | 19,032,070 |
| 6 Dec 2022 | CNY | 8.92 | 8.96 | 8.75 | 8.82 | 8.82 | -0.14 (-1.56%) | 20,571,102 |
| 5 Dec 2022 | CNY | 8.83 | 9 | 8.71 | 8.96 | 8.96 | +0.12 (+1.36%) | 26,774,383 |
| 2 Dec 2022 | CNY | 8.81 | 9.02 | 8.79 | 8.84 | 8.84 | 0.0 (0.0%) | 23,346,197 |
| 1 Dec 2022 | CNY | 8.81 | 9.1 | 8.79 | 8.84 | 8.84 | +0.04 (+0.45%) | 31,782,013 |
| 30 Nov 2022 | CNY | 8.59 | 9.17 | 8.55 | 8.8 | 8.8 | +0.23 (+2.68%) | 43,143,202 |
| 29 Nov 2022 | CNY | 8.65 | 8.69 | 8.53 | 8.57 | 8.57 | -0.16 (-1.83%) | 32,712,498 |
| 28 Nov 2022 | CNY | 8.89 | 8.98 | 8.35 | 8.73 | 8.73 | -0.5 (-5.42%) | 53,698,551 |
| 25 Nov 2022 | CNY | 8.87 | 9.26 | 8.87 | 9.23 | 9.23 | +0.39 (+4.41%) | 43,113,302 |
| 24 Nov 2022 | CNY | 8.9 | 9 | 8.48 | 8.84 | 8.84 | +0.12 (+1.38%) | 33,377,413 |
| 23 Nov 2022 | CNY | 8.69 | 8.76 | 8.54 | 8.72 | 8.72 | +0.02 (+0.23%) | 14,175,743 |
| 22 Nov 2022 | CNY | 8.9 | 8.9 | 8.65 | 8.7 | 8.7 | -0.12 (-1.36%) | 15,662,446 |
| 21 Nov 2022 | CNY | 8.75 | 8.82 | 8.55 | 8.82 | 8.82 | +0.09 (+1.03%) | 15,645,978 |
| 18 Nov 2022 | CNY | 8.88 | 8.89 | 8.6 | 8.73 | 8.73 | -0.1 (-1.13%) | 16,163,790 |
| 17 Nov 2022 | CNY | 8.78 | 8.87 | 8.58 | 8.83 | 8.83 | +0.07 (+0.80%) | 16,298,719 |
| 16 Nov 2022 | CNY | 8.67 | 8.9 | 8.62 | 8.76 | 8.76 | -0.01 (-0.11%) | 20,357,935 |
| 15 Nov 2022 | CNY | 8.34 | 8.82 | 8.3 | 8.77 | 8.77 | +0.44 (+5.28%) | 17,821,095 |
