| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jan 2023 | CNY | 9.32 | 9.33 | 9.26 | 9.3 | 9.3 | -0.01 (-0.11%) | 1,085,800 |
| 5 Jan 2023 | CNY | 9.35 | 9.35 | 9.25 | 9.31 | 9.31 | +0.03 (+0.32%) | 1,434,869 |
| 4 Jan 2023 | CNY | 9.25 | 9.28 | 9.21 | 9.28 | 9.28 | +0.03 (+0.32%) | 1,062,393 |
| 3 Jan 2023 | CNY | 9.18 | 9.25 | 9.11 | 9.25 | 9.25 | +0.1 (+1.09%) | 1,345,538 |
| 30 Dec 2022 | CNY | 9.12 | 9.19 | 9.11 | 9.15 | 9.15 | +0.04 (+0.44%) | 923,400 |
| 29 Dec 2022 | CNY | 9.14 | 9.17 | 9.1 | 9.11 | 9.11 | -0.06 (-0.65%) | 1,170,700 |
| 28 Dec 2022 | CNY | 9.16 | 9.23 | 9.15 | 9.17 | 9.17 | -0.04 (-0.43%) | 849,338 |
| 27 Dec 2022 | CNY | 9.23 | 9.27 | 9.14 | 9.21 | 9.21 | +0.07 (+0.77%) | 740,148 |
| 26 Dec 2022 | CNY | 9.1 | 9.18 | 9.1 | 9.14 | 9.14 | +0.04 (+0.44%) | 846,772 |
| 23 Dec 2022 | CNY | 9.09 | 9.16 | 9.08 | 9.1 | 9.1 | 0.0 (0.0%) | 1,109,500 |
| 22 Dec 2022 | CNY | 9.29 | 9.29 | 9.1 | 9.1 | 9.1 | -0.13 (-1.41%) | 1,340,700 |
| 21 Dec 2022 | CNY | 9.19 | 9.27 | 9.19 | 9.23 | 9.23 | +0.03 (+0.33%) | 957,900 |
| 20 Dec 2022 | CNY | 9.2 | 9.26 | 9.15 | 9.2 | 9.2 | 0.0 (0.0%) | 1,028,200 |
| 19 Dec 2022 | CNY | 9.34 | 9.48 | 9.2 | 9.2 | 9.2 | -0.19 (-2.02%) | 2,429,500 |
| 16 Dec 2022 | CNY | 9.47 | 9.48 | 9.35 | 9.39 | 9.39 | -0.07 (-0.74%) | 2,565,199 |
| 15 Dec 2022 | CNY | 9.62 | 9.63 | 9.42 | 9.46 | 9.46 | -0.15 (-1.56%) | 2,855,858 |
| 14 Dec 2022 | CNY | 9.51 | 9.64 | 9.51 | 9.61 | 9.61 | +0.05 (+0.52%) | 2,301,872 |
| 13 Dec 2022 | CNY | 9.5 | 9.57 | 9.47 | 9.56 | 9.56 | +0.05 (+0.53%) | 2,053,898 |
| 12 Dec 2022 | CNY | 9.6 | 9.64 | 9.5 | 9.51 | 9.51 | -0.05 (-0.52%) | 1,917,312 |
| 9 Dec 2022 | CNY | 9.65 | 9.71 | 9.54 | 9.56 | 9.56 | -0.06 (-0.62%) | 2,384,909 |
| 8 Dec 2022 | CNY | 9.73 | 9.84 | 9.62 | 9.62 | 9.62 | -0.13 (-1.33%) | 4,113,700 |
| 7 Dec 2022 | CNY | 9.71 | 9.79 | 9.67 | 9.75 | 9.75 | +0.02 (+0.21%) | 2,628,597 |
| 6 Dec 2022 | CNY | 9.78 | 9.78 | 9.66 | 9.73 | 9.73 | -0.06 (-0.61%) | 2,846,481 |
| 5 Dec 2022 | CNY | 9.8 | 9.81 | 9.7 | 9.79 | 9.79 | +0.02 (+0.20%) | 5,049,838 |
| 2 Dec 2022 | CNY | 9.84 | 9.91 | 9.75 | 9.77 | 9.77 | -0.16 (-1.61%) | 4,335,760 |
| 1 Dec 2022 | CNY | 9.86 | 10.08 | 9.72 | 9.93 | 9.93 | +0.07 (+0.71%) | 7,877,346 |
| 30 Nov 2022 | CNY | 9.6 | 10.13 | 9.6 | 9.86 | 9.86 | +0.27 (+2.82%) | 11,657,856 |
| 29 Nov 2022 | CNY | 9.51 | 9.59 | 9.46 | 9.59 | 9.59 | +0.05 (+0.52%) | 3,577,400 |
| 28 Nov 2022 | CNY | 9.47 | 9.54 | 9.29 | 9.54 | 9.54 | +0.06 (+0.63%) | 3,575,303 |
| 25 Nov 2022 | CNY | 9.36 | 9.49 | 9.33 | 9.48 | 9.48 | +0.12 (+1.28%) | 3,417,100 |
