| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jan 2023 | CNY | 10.05 | 10.2 | 9.95 | 10.13 | 10.13 | +0.09 (+0.90%) | 20,095,261 |
| 5 Jan 2023 | CNY | 9.88 | 10.15 | 9.81 | 10.04 | 10.04 | +0.21 (+2.14%) | 28,089,480 |
| 4 Jan 2023 | CNY | 9.86 | 9.92 | 9.69 | 9.83 | 9.83 | -0.01 (-0.10%) | 16,424,430 |
| 3 Jan 2023 | CNY | 10.01 | 10.01 | 9.66 | 9.84 | 9.84 | -0.18 (-1.80%) | 30,689,118 |
| 30 Dec 2022 | CNY | 10.19 | 10.29 | 9.9 | 10.02 | 10.02 | -0.07 (-0.69%) | 25,094,502 |
| 29 Dec 2022 | CNY | 9.45 | 10.16 | 9.4 | 10.09 | 10.09 | +0.62 (+6.55%) | 40,921,157 |
| 28 Dec 2022 | CNY | 9.7 | 9.7 | 9.43 | 9.47 | 9.47 | -0.17 (-1.76%) | 13,201,301 |
| 27 Dec 2022 | CNY | 9.52 | 9.73 | 9.35 | 9.64 | 9.64 | +0.14 (+1.47%) | 24,910,520 |
| 26 Dec 2022 | CNY | 9.07 | 9.59 | 9.03 | 9.5 | 9.5 | +0.52 (+5.79%) | 24,741,574 |
| 23 Dec 2022 | CNY | 8.9 | 9.14 | 8.82 | 8.98 | 8.98 | +0.02 (+0.22%) | 15,329,185 |
| 22 Dec 2022 | CNY | 9.12 | 9.2 | 8.86 | 8.96 | 8.96 | -0.16 (-1.75%) | 23,142,231 |
| 21 Dec 2022 | CNY | 9.22 | 9.31 | 9.02 | 9.12 | 9.12 | -0.15 (-1.62%) | 17,357,805 |
| 20 Dec 2022 | CNY | 9.34 | 9.41 | 9.23 | 9.27 | 9.27 | -0.07 (-0.75%) | 13,646,134 |
| 19 Dec 2022 | CNY | 9.46 | 9.6 | 9.23 | 9.34 | 9.34 | -0.13 (-1.37%) | 20,436,399 |
| 16 Dec 2022 | CNY | 9.75 | 9.81 | 9.36 | 9.47 | 9.47 | -0.38 (-3.86%) | 22,414,062 |
| 15 Dec 2022 | CNY | 9.62 | 9.88 | 9.49 | 9.85 | 9.85 | +0.26 (+2.71%) | 25,375,924 |
| 14 Dec 2022 | CNY | 9.26 | 9.63 | 9.26 | 9.59 | 9.59 | +0.31 (+3.34%) | 21,803,884 |
| 13 Dec 2022 | CNY | 9.43 | 9.45 | 9.27 | 9.28 | 9.28 | -0.16 (-1.69%) | 12,776,735 |
| 12 Dec 2022 | CNY | 9.4 | 9.48 | 9.32 | 9.44 | 9.44 | -0.01 (-0.11%) | 16,617,748 |
| 9 Dec 2022 | CNY | 9.48 | 9.57 | 9.37 | 9.45 | 9.45 | -0.03 (-0.32%) | 14,505,788 |
| 8 Dec 2022 | CNY | 9.49 | 9.64 | 9.37 | 9.48 | 9.48 | -0.01 (-0.11%) | 18,138,014 |
| 7 Dec 2022 | CNY | 9.56 | 9.63 | 9.46 | 9.49 | 9.49 | -0.13 (-1.35%) | 17,842,002 |
| 6 Dec 2022 | CNY | 9.31 | 9.69 | 9.28 | 9.62 | 9.62 | +0.23 (+2.45%) | 31,356,769 |
| 5 Dec 2022 | CNY | 9.69 | 9.72 | 9.36 | 9.39 | 9.39 | -0.28 (-2.90%) | 38,125,549 |
| 2 Dec 2022 | CNY | 9.81 | 9.83 | 9.62 | 9.67 | 9.67 | -0.21 (-2.13%) | 23,792,110 |
| 1 Dec 2022 | CNY | 9.65 | 9.92 | 9.61 | 9.88 | 9.88 | +0.34 (+3.56%) | 48,294,157 |
| 30 Nov 2022 | CNY | 9.16 | 9.76 | 9.13 | 9.54 | 9.54 | +0.34 (+3.70%) | 44,130,526 |
| 29 Nov 2022 | CNY | 8.9 | 9.32 | 8.8 | 9.2 | 9.2 | +0.36 (+4.07%) | 39,675,468 |
| 28 Nov 2022 | CNY | 8.7 | 8.84 | 8.53 | 8.84 | 8.84 | -0.01 (-0.11%) | 30,721,407 |
| 25 Nov 2022 | CNY | 8.99 | 9.01 | 8.82 | 8.85 | 8.85 | -0.16 (-1.78%) | 17,998,090 |
