| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Dec 2022 | CNY | 7.79 | 8.17 | 7.62 | 8.15 | 8.15 | +0.49 (+6.40%) | 39,189,718 |
| 23 Dec 2022 | CNY | 7.92 | 7.94 | 7.58 | 7.66 | 7.66 | -0.26 (-3.28%) | 33,154,336 |
| 22 Dec 2022 | CNY | 8.2 | 8.24 | 7.88 | 7.92 | 7.92 | -0.21 (-2.58%) | 22,948,200 |
| 21 Dec 2022 | CNY | 8.22 | 8.23 | 8.03 | 8.13 | 8.13 | -0.09 (-1.09%) | 19,717,849 |
| 20 Dec 2022 | CNY | 8.14 | 8.28 | 8.12 | 8.22 | 8.22 | -0.01 (-0.12%) | 17,352,318 |
| 19 Dec 2022 | CNY | 8.43 | 8.46 | 8.16 | 8.23 | 8.23 | -0.15 (-1.79%) | 17,856,985 |
| 16 Dec 2022 | CNY | 8.55 | 8.58 | 8.34 | 8.38 | 8.38 | -0.24 (-2.78%) | 25,220,020 |
| 15 Dec 2022 | CNY | 8.49 | 8.64 | 8.46 | 8.62 | 8.62 | +0.11 (+1.29%) | 21,260,693 |
| 14 Dec 2022 | CNY | 8.71 | 8.74 | 8.48 | 8.51 | 8.51 | -0.18 (-2.07%) | 30,123,780 |
| 13 Dec 2022 | CNY | 8.77 | 8.9 | 8.66 | 8.69 | 8.69 | -0.1 (-1.14%) | 37,149,593 |
| 12 Dec 2022 | CNY | 8.79 | 8.94 | 8.63 | 8.79 | 8.79 | -0.11 (-1.24%) | 42,176,110 |
| 9 Dec 2022 | CNY | 9.25 | 9.26 | 8.9 | 8.9 | 8.9 | -0.35 (-3.78%) | 52,948,100 |
| 8 Dec 2022 | CNY | 9 | 9.46 | 8.92 | 9.25 | 9.25 | +0.24 (+2.66%) | 81,465,842 |
| 7 Dec 2022 | CNY | 8.88 | 9.29 | 8.84 | 9.01 | 9.01 | +0.09 (+1.01%) | 92,810,377 |
| 6 Dec 2022 | CNY | 8.84 | 9.26 | 8.8 | 8.92 | 8.92 | +0.14 (+1.59%) | 101,753,464 |
| 5 Dec 2022 | CNY | 9.86 | 9.88 | 8.78 | 8.78 | 8.78 | -0.98 (-10.04%) | 181,663,698 |
| 2 Dec 2022 | CNY | 9.32 | 9.83 | 9.32 | 9.76 | 9.76 | +0.46 (+4.95%) | 86,394,630 |
| 1 Dec 2022 | CNY | 9.29 | 9.54 | 9.21 | 9.3 | 9.3 | +0.07 (+0.76%) | 45,862,422 |
| 30 Nov 2022 | CNY | 9.26 | 9.49 | 9.1 | 9.23 | 9.23 | -0.04 (-0.43%) | 56,428,231 |
| 29 Nov 2022 | CNY | 9.51 | 9.95 | 9.18 | 9.27 | 9.27 | -0.23 (-2.42%) | 118,654,448 |
| 28 Nov 2022 | CNY | 9.17 | 9.59 | 9.1 | 9.5 | 9.5 | +0.22 (+2.37%) | 61,522,053 |
| 25 Nov 2022 | CNY | 9.39 | 9.52 | 9.26 | 9.28 | 9.28 | -0.14 (-1.49%) | 60,513,801 |
| 24 Nov 2022 | CNY | 9.2 | 9.65 | 9.18 | 9.42 | 9.42 | +0.13 (+1.40%) | 110,106,324 |
| 23 Nov 2022 | CNY | 8.71 | 9.35 | 8.68 | 9.29 | 9.29 | +0.49 (+5.57%) | 106,108,835 |
| 22 Nov 2022 | CNY | 8.48 | 8.95 | 8.38 | 8.8 | 8.8 | +0.41 (+4.89%) | 92,458,384 |
| 21 Nov 2022 | CNY | 8.38 | 8.49 | 8.24 | 8.39 | 8.39 | +0.03 (+0.36%) | 41,555,863 |
| 18 Nov 2022 | CNY | 7.97 | 8.4 | 7.95 | 8.36 | 8.36 | +0.44 (+5.56%) | 70,109,883 |
| 17 Nov 2022 | CNY | 7.97 | 7.97 | 7.85 | 7.92 | 7.92 | -0.06 (-0.75%) | 20,068,300 |
| 16 Nov 2022 | CNY | 8.09 | 8.18 | 7.95 | 7.98 | 7.98 | -0.08 (-0.99%) | 19,402,675 |
| 15 Nov 2022 | CNY | 7.95 | 8.13 | 7.94 | 8.06 | 8.06 | +0.12 (+1.51%) | 27,117,162 |
