| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jan 2023 | CNY | 9.21 | 9.33 | 9.16 | 9.31 | 9.31 | +0.08 (+0.87%) | 3,957,800 |
| 4 Jan 2023 | CNY | 9.22 | 9.3 | 9.18 | 9.23 | 9.23 | +0.03 (+0.33%) | 4,159,693 |
| 3 Jan 2023 | CNY | 9 | 9.22 | 9 | 9.2 | 9.2 | +0.13 (+1.43%) | 4,183,232 |
| 30 Dec 2022 | CNY | 9.18 | 9.18 | 9.05 | 9.07 | 9.07 | 0.0 (0.0%) | 2,504,568 |
| 29 Dec 2022 | CNY | 9.2 | 9.27 | 9.07 | 9.07 | 9.07 | -0.17 (-1.84%) | 3,090,400 |
| 28 Dec 2022 | CNY | 9.14 | 9.31 | 9.14 | 9.24 | 9.24 | -0.02 (-0.22%) | 2,571,721 |
| 27 Dec 2022 | CNY | 9.17 | 9.28 | 9.16 | 9.26 | 9.26 | +0.09 (+0.98%) | 2,683,505 |
| 26 Dec 2022 | CNY | 9.16 | 9.3 | 9.12 | 9.17 | 9.17 | -0.03 (-0.33%) | 2,732,330 |
| 23 Dec 2022 | CNY | 9.11 | 9.28 | 9.09 | 9.2 | 9.2 | +0.07 (+0.77%) | 2,399,183 |
| 22 Dec 2022 | CNY | 9.49 | 9.53 | 9.11 | 9.13 | 9.13 | -0.23 (-2.46%) | 3,839,808 |
| 21 Dec 2022 | CNY | 9.42 | 9.54 | 9.33 | 9.36 | 9.36 | -0.08 (-0.85%) | 2,445,049 |
| 20 Dec 2022 | CNY | 9.58 | 9.58 | 9.39 | 9.44 | 9.44 | -0.1 (-1.05%) | 2,863,649 |
| 19 Dec 2022 | CNY | 9.82 | 9.86 | 9.49 | 9.54 | 9.54 | -0.35 (-3.54%) | 5,085,746 |
| 16 Dec 2022 | CNY | 9.78 | 9.94 | 9.73 | 9.89 | 9.89 | +0.1 (+1.02%) | 3,662,709 |
| 15 Dec 2022 | CNY | 9.89 | 9.89 | 9.76 | 9.79 | 9.79 | -0.1 (-1.01%) | 2,904,400 |
| 14 Dec 2022 | CNY | 9.88 | 9.91 | 9.81 | 9.89 | 9.89 | +0.01 (+0.10%) | 2,888,626 |
| 13 Dec 2022 | CNY | 9.79 | 9.9 | 9.68 | 9.88 | 9.88 | +0.11 (+1.13%) | 4,768,668 |
| 12 Dec 2022 | CNY | 9.84 | 9.92 | 9.72 | 9.77 | 9.77 | -0.08 (-0.81%) | 6,809,425 |
| 9 Dec 2022 | CNY | 9.77 | 9.89 | 9.77 | 9.85 | 9.85 | +0.08 (+0.82%) | 5,729,087 |
| 8 Dec 2022 | CNY | 9.88 | 9.94 | 9.74 | 9.77 | 9.77 | -0.11 (-1.11%) | 3,712,055 |
| 7 Dec 2022 | CNY | 9.97 | 9.97 | 9.78 | 9.88 | 9.88 | +0.01 (+0.10%) | 4,611,404 |
| 6 Dec 2022 | CNY | 9.86 | 9.88 | 9.76 | 9.87 | 9.87 | +0.01 (+0.10%) | 3,630,393 |
| 5 Dec 2022 | CNY | 9.73 | 9.87 | 9.69 | 9.86 | 9.86 | +0.14 (+1.44%) | 6,367,639 |
| 2 Dec 2022 | CNY | 9.66 | 9.76 | 9.65 | 9.72 | 9.72 | +0.03 (+0.31%) | 3,192,480 |
| 1 Dec 2022 | CNY | 9.87 | 9.9 | 9.68 | 9.69 | 9.69 | -0.07 (-0.72%) | 5,268,566 |
| 30 Nov 2022 | CNY | 9.72 | 9.88 | 9.7 | 9.76 | 9.76 | +0.07 (+0.72%) | 6,419,998 |
| 29 Nov 2022 | CNY | 9.58 | 9.74 | 9.58 | 9.69 | 9.69 | +0.11 (+1.15%) | 5,841,221 |
| 28 Nov 2022 | CNY | 9.58 | 9.65 | 9.47 | 9.58 | 9.58 | -0.03 (-0.31%) | 3,954,609 |
| 25 Nov 2022 | CNY | 9.52 | 9.71 | 9.52 | 9.61 | 9.61 | +0.04 (+0.42%) | 4,226,717 |
| 24 Nov 2022 | CNY | 9.57 | 9.62 | 9.47 | 9.57 | 9.57 | -0.05 (-0.52%) | 3,160,766 |
