| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Dec 2022 | CNY | 9.22 | 9.26 | 9.13 | 9.16 | 9.16 | -0.02 (-0.22%) | 10,370,285 |
| 23 Dec 2022 | CNY | 9.26 | 9.32 | 9.13 | 9.18 | 9.18 | -0.11 (-1.18%) | 13,341,200 |
| 22 Dec 2022 | CNY | 9.47 | 9.48 | 9.26 | 9.29 | 9.29 | -0.06 (-0.64%) | 10,623,675 |
| 21 Dec 2022 | CNY | 9.29 | 9.38 | 9.26 | 9.35 | 9.35 | +0.06 (+0.65%) | 12,030,160 |
| 20 Dec 2022 | CNY | 9.32 | 9.54 | 9.28 | 9.29 | 9.29 | -0.08 (-0.85%) | 25,399,785 |
| 19 Dec 2022 | CNY | 9.52 | 9.52 | 9.32 | 9.37 | 9.37 | -0.13 (-1.37%) | 23,696,862 |
| 16 Dec 2022 | CNY | 9.41 | 9.5 | 9.4 | 9.5 | 9.5 | +0.04 (+0.42%) | 15,968,011 |
| 15 Dec 2022 | CNY | 9.42 | 9.5 | 9.41 | 9.46 | 9.46 | +0.04 (+0.42%) | 16,326,536 |
| 14 Dec 2022 | CNY | 9.48 | 9.5 | 9.36 | 9.42 | 9.42 | -0.03 (-0.32%) | 19,330,581 |
| 13 Dec 2022 | CNY | 9.48 | 9.52 | 9.38 | 9.45 | 9.45 | -0.01 (-0.11%) | 12,584,357 |
| 12 Dec 2022 | CNY | 9.43 | 9.51 | 9.39 | 9.46 | 9.46 | 0.0 (0.0%) | 14,552,620 |
| 9 Dec 2022 | CNY | 9.4 | 9.48 | 9.36 | 9.46 | 9.46 | +0.04 (+0.42%) | 18,814,731 |
| 8 Dec 2022 | CNY | 9.41 | 9.48 | 9.35 | 9.42 | 9.42 | 0.0 (0.0%) | 16,785,838 |
| 7 Dec 2022 | CNY | 9.46 | 9.52 | 9.36 | 9.42 | 9.42 | -0.02 (-0.21%) | 19,196,630 |
| 6 Dec 2022 | CNY | 9.22 | 9.47 | 9.18 | 9.44 | 9.44 | +0.16 (+1.72%) | 24,831,399 |
| 5 Dec 2022 | CNY | 9.29 | 9.33 | 9.18 | 9.28 | 9.28 | +0.14 (+1.53%) | 17,832,592 |
| 2 Dec 2022 | CNY | 9.17 | 9.26 | 9.12 | 9.14 | 9.14 | -0.05 (-0.54%) | 16,348,929 |
| 1 Dec 2022 | CNY | 9.21 | 9.3 | 9.15 | 9.19 | 9.19 | +0.04 (+0.44%) | 20,462,441 |
| 30 Nov 2022 | CNY | 9.12 | 9.16 | 9.06 | 9.15 | 9.15 | +0.04 (+0.44%) | 19,056,472 |
| 29 Nov 2022 | CNY | 8.83 | 9.13 | 8.81 | 9.11 | 9.11 | +0.35 (+4.00%) | 31,203,645 |
| 28 Nov 2022 | CNY | 8.9 | 8.94 | 8.73 | 8.76 | 8.76 | -0.29 (-3.20%) | 23,980,353 |
| 25 Nov 2022 | CNY | 8.95 | 9.08 | 8.95 | 9.05 | 9.05 | +0.09 (+1.00%) | 10,459,769 |
| 24 Nov 2022 | CNY | 9.05 | 9.1 | 8.91 | 8.96 | 8.96 | -0.09 (-0.99%) | 10,473,706 |
| 23 Nov 2022 | CNY | 9.11 | 9.12 | 9.02 | 9.05 | 9.05 | -0.05 (-0.55%) | 12,025,947 |
| 22 Nov 2022 | CNY | 9.06 | 9.18 | 8.96 | 9.1 | 9.1 | +0.1 (+1.11%) | 23,376,372 |
| 21 Nov 2022 | CNY | 8.9 | 9.05 | 8.8 | 9 | 9 | +0.05 (+0.56%) | 19,748,486 |
| 18 Nov 2022 | CNY | 9.05 | 9.21 | 8.95 | 8.95 | 8.95 | -0.06 (-0.67%) | 19,489,008 |
| 17 Nov 2022 | CNY | 8.96 | 9.05 | 8.94 | 9.01 | 9.01 | +0.02 (+0.22%) | 11,476,348 |
| 16 Nov 2022 | CNY | 9.01 | 9.05 | 8.93 | 8.99 | 8.99 | -0.06 (-0.66%) | 16,085,073 |
| 15 Nov 2022 | CNY | 8.96 | 9.07 | 8.87 | 9.05 | 9.05 | +0.1 (+1.12%) | 20,743,073 |
