| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Dec 2022 | CNY | 8.2 | 8.37 | 8.18 | 8.2 | 8.2 | +0.03 (+0.37%) | 811,350 |
| 23 Dec 2022 | CNY | 8.15 | 8.32 | 8.13 | 8.17 | 8.17 | -0.01 (-0.12%) | 712,544 |
| 22 Dec 2022 | CNY | 8.3 | 8.41 | 8.16 | 8.18 | 8.18 | -0.12 (-1.45%) | 808,162 |
| 21 Dec 2022 | CNY | 8.43 | 8.44 | 8.2 | 8.3 | 8.3 | -0.08 (-0.95%) | 737,762 |
| 20 Dec 2022 | CNY | 8.27 | 8.52 | 8.21 | 8.38 | 8.38 | +0.08 (+0.96%) | 929,798 |
| 19 Dec 2022 | CNY | 8.56 | 8.68 | 8.28 | 8.3 | 8.3 | -0.28 (-3.26%) | 746,200 |
| 16 Dec 2022 | CNY | 8.68 | 8.78 | 8.53 | 8.58 | 8.58 | -0.1 (-1.15%) | 680,300 |
| 15 Dec 2022 | CNY | 8.88 | 8.92 | 8.66 | 8.68 | 8.68 | -0.15 (-1.70%) | 833,744 |
| 14 Dec 2022 | CNY | 8.62 | 8.93 | 8.62 | 8.83 | 8.83 | +0.12 (+1.38%) | 1,237,684 |
| 13 Dec 2022 | CNY | 8.71 | 8.87 | 8.64 | 8.71 | 8.71 | 0.0 (0.0%) | 742,600 |
| 12 Dec 2022 | CNY | 8.7 | 8.79 | 8.65 | 8.71 | 8.71 | +0.06 (+0.69%) | 1,120,700 |
| 9 Dec 2022 | CNY | 8.73 | 8.78 | 8.63 | 8.65 | 8.65 | -0.07 (-0.80%) | 621,800 |
| 8 Dec 2022 | CNY | 8.74 | 8.8 | 8.67 | 8.72 | 8.72 | -0.01 (-0.11%) | 629,000 |
| 7 Dec 2022 | CNY | 8.88 | 8.94 | 8.68 | 8.73 | 8.73 | -0.12 (-1.36%) | 1,122,700 |
| 6 Dec 2022 | CNY | 8.8 | 8.89 | 8.66 | 8.85 | 8.85 | +0.09 (+1.03%) | 1,168,548 |
| 5 Dec 2022 | CNY | 8.67 | 8.79 | 8.6 | 8.76 | 8.76 | +0.09 (+1.04%) | 751,200 |
| 2 Dec 2022 | CNY | 8.8 | 8.8 | 8.58 | 8.67 | 8.67 | +0.07 (+0.81%) | 629,900 |
| 1 Dec 2022 | CNY | 8.69 | 8.95 | 8.56 | 8.6 | 8.6 | -0.05 (-0.58%) | 678,600 |
| 30 Nov 2022 | CNY | 8.64 | 8.72 | 8.42 | 8.65 | 8.65 | +0.08 (+0.93%) | 1,083,500 |
| 29 Nov 2022 | CNY | 8.42 | 8.67 | 8.35 | 8.57 | 8.57 | +0.25 (+3.00%) | 1,143,500 |
| 28 Nov 2022 | CNY | 8.36 | 8.38 | 8.2 | 8.32 | 8.32 | -0.04 (-0.48%) | 963,900 |
| 25 Nov 2022 | CNY | 8.45 | 8.45 | 8.32 | 8.36 | 8.36 | -0.07 (-0.83%) | 444,500 |
| 24 Nov 2022 | CNY | 8.47 | 8.55 | 8.35 | 8.43 | 8.43 | 0.0 (0.0%) | 688,300 |
| 23 Nov 2022 | CNY | 8.53 | 8.69 | 8.35 | 8.43 | 8.43 | -0.09 (-1.06%) | 847,002 |
| 22 Nov 2022 | CNY | 8.64 | 8.74 | 8.45 | 8.52 | 8.52 | -0.11 (-1.27%) | 705,000 |
| 21 Nov 2022 | CNY | 8.42 | 8.71 | 8.41 | 8.63 | 8.63 | +0.13 (+1.53%) | 2,009,300 |
| 18 Nov 2022 | CNY | 8.6 | 8.72 | 8.48 | 8.5 | 8.5 | -0.16 (-1.85%) | 735,841 |
| 17 Nov 2022 | CNY | 8.59 | 8.73 | 8.31 | 8.66 | 8.66 | +0.13 (+1.52%) | 946,900 |
| 16 Nov 2022 | CNY | 8.68 | 8.73 | 8.45 | 8.53 | 8.53 | -0.14 (-1.61%) | 1,163,104 |
| 15 Nov 2022 | CNY | 8.43 | 8.68 | 8.4 | 8.67 | 8.67 | +0.23 (+2.73%) | 1,562,200 |
