| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Dec 2022 | CNY | 8.49 | 8.74 | 8.43 | 8.56 | 8.56 | +0.17 (+2.03%) | 7,247,728 |
| 16 Dec 2022 | CNY | 8.32 | 8.47 | 8.31 | 8.39 | 8.39 | +0.1 (+1.21%) | 2,423,580 |
| 15 Dec 2022 | CNY | 8.35 | 8.39 | 8.28 | 8.29 | 8.29 | -0.1 (-1.19%) | 1,812,100 |
| 14 Dec 2022 | CNY | 8.36 | 8.42 | 8.33 | 8.39 | 8.39 | -0.03 (-0.36%) | 1,397,800 |
| 13 Dec 2022 | CNY | 8.38 | 8.44 | 8.35 | 8.42 | 8.42 | +0.05 (+0.60%) | 1,623,300 |
| 12 Dec 2022 | CNY | 8.49 | 8.51 | 8.37 | 8.37 | 8.37 | -0.17 (-1.99%) | 2,622,800 |
| 9 Dec 2022 | CNY | 8.52 | 8.64 | 8.46 | 8.54 | 8.54 | +0.03 (+0.35%) | 2,241,360 |
| 8 Dec 2022 | CNY | 8.45 | 8.57 | 8.41 | 8.51 | 8.51 | +0.05 (+0.59%) | 2,429,200 |
| 7 Dec 2022 | CNY | 8.52 | 8.53 | 8.4 | 8.46 | 8.46 | -0.11 (-1.28%) | 2,475,500 |
| 6 Dec 2022 | CNY | 8.5 | 8.59 | 8.48 | 8.57 | 8.57 | +0.02 (+0.23%) | 2,745,670 |
| 5 Dec 2022 | CNY | 8.42 | 8.58 | 8.42 | 8.55 | 8.55 | +0.12 (+1.42%) | 3,566,139 |
| 2 Dec 2022 | CNY | 8.48 | 8.51 | 8.37 | 8.43 | 8.43 | -0.08 (-0.94%) | 4,409,600 |
| 1 Dec 2022 | CNY | 8.63 | 8.72 | 8.51 | 8.51 | 8.51 | -0.16 (-1.85%) | 5,802,139 |
| 30 Nov 2022 | CNY | 8.65 | 8.85 | 8.62 | 8.67 | 8.67 | -0.06 (-0.69%) | 10,858,099 |
| 29 Nov 2022 | CNY | 8.71 | 8.83 | 8.46 | 8.73 | 8.73 | +0.31 (+3.68%) | 11,320,955 |
| 28 Nov 2022 | CNY | 8.3 | 8.48 | 8.19 | 8.42 | 8.42 | +0.07 (+0.84%) | 4,231,071 |
| 25 Nov 2022 | CNY | 8.18 | 8.38 | 8.18 | 8.35 | 8.35 | +0.14 (+1.71%) | 4,367,029 |
| 24 Nov 2022 | CNY | 8.3 | 8.34 | 8.19 | 8.21 | 8.21 | +0.03 (+0.37%) | 1,759,100 |
| 23 Nov 2022 | CNY | 8.16 | 8.22 | 8.12 | 8.18 | 8.18 | -0.02 (-0.24%) | 1,796,300 |
| 22 Nov 2022 | CNY | 8.19 | 8.3 | 8.14 | 8.2 | 8.2 | +0.04 (+0.49%) | 1,651,266 |
| 21 Nov 2022 | CNY | 8.28 | 8.28 | 8.08 | 8.16 | 8.16 | -0.09 (-1.09%) | 1,665,697 |
| 18 Nov 2022 | CNY | 8.27 | 8.3 | 8.2 | 8.25 | 8.25 | -0.03 (-0.36%) | 2,075,185 |
| 17 Nov 2022 | CNY | 8.21 | 8.29 | 8.21 | 8.28 | 8.28 | +0.06 (+0.73%) | 1,668,930 |
| 16 Nov 2022 | CNY | 8.27 | 8.31 | 8.21 | 8.22 | 8.22 | -0.05 (-0.60%) | 1,732,300 |
| 15 Nov 2022 | CNY | 8.25 | 8.39 | 8.19 | 8.27 | 8.27 | +0.05 (+0.61%) | 2,745,787 |
| 14 Nov 2022 | CNY | 8.4 | 8.43 | 8.2 | 8.22 | 8.22 | -0.07 (-0.84%) | 4,090,468 |
| 11 Nov 2022 | CNY | 8.14 | 8.34 | 8.1 | 8.29 | 8.29 | +0.21 (+2.60%) | 5,391,063 |
| 10 Nov 2022 | CNY | 8.05 | 8.1 | 7.97 | 8.08 | 8.08 | +0.03 (+0.37%) | 1,985,032 |
| 9 Nov 2022 | CNY | 8.07 | 8.16 | 8.04 | 8.05 | 8.05 | -0.03 (-0.37%) | 1,907,875 |
| 8 Nov 2022 | CNY | 8.05 | 8.13 | 7.97 | 8.08 | 8.08 | +0.07 (+0.87%) | 1,865,049 |
