| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Jan 2023 | CNY | 8.95 | 8.72 | 8.76 | 8.92 | 8.92 | +0.19 (+2.18%) | 10,921,930 |
| 19 Jan 2023 | CNY | 8.78 | 8.71 | 8.72 | 8.73 | 8.73 | -0.01 (-0.11%) | 4,480,720 |
| 18 Jan 2023 | CNY | 8.81 | 8.69 | 8.7 | 8.74 | 8.74 | +0.05 (+0.58%) | 4,860,290 |
| 17 Jan 2023 | CNY | 8.83 | 8.67 | 8.83 | 8.69 | 8.69 | -0.08 (-0.91%) | 5,347,970 |
| 16 Jan 2023 | CNY | 8.83 | 8.66 | 8.66 | 8.77 | 8.77 | +0.05 (+0.57%) | 6,159,820 |
| 13 Jan 2023 | CNY | 8.84 | 8.66 | 8.79 | 8.72 | 8.72 | -0.02 (-0.23%) | 6,352,450 |
| 12 Jan 2023 | CNY | 8.91 | 8.71 | 8.9 | 8.74 | 8.74 | -0.19 (-2.13%) | 10,056,910 |
| 11 Jan 2023 | CNY | 9.04 | 8.82 | 8.82 | 8.93 | 8.93 | +0.07 (+0.79%) | 10,203,200 |
| 10 Jan 2023 | CNY | 9.08 | 8.86 | 9.07 | 8.86 | 8.86 | -0.21 (-2.32%) | 11,144,730 |
| 9 Jan 2023 | CNY | 9.07 | 8.89 | 8.91 | 9.07 | 9.07 | +0.14 (+1.57%) | 13,298,410 |
| 6 Jan 2023 | CNY | 9.05 | 8.85 | 8.9 | 8.93 | 8.93 | -0.02 (-0.22%) | 15,645,350 |
| 5 Jan 2023 | CNY | 9.12 | 8.63 | 8.79 | 8.95 | 8.95 | +0.17 (+1.94%) | 25,630,470 |
| 4 Jan 2023 | CNY | 8.85 | 8.64 | 8.78 | 8.78 | 8.78 | +0.03 (+0.34%) | 9,362,360 |
| 3 Jan 2023 | CNY | 8.77 | 8.54 | 8.54 | 8.75 | 8.75 | +0.21 (+2.46%) | 10,025,880 |
| 30 Dec 2022 | CNY | 8.67 | 8.53 | 8.59 | 8.54 | 8.54 | -0.03 (-0.35%) | 9,574,950 |
| 29 Dec 2022 | CNY | 8.73 | 8.56 | 8.67 | 8.57 | 8.57 | -0.15 (-1.72%) | 9,367,730 |
| 28 Dec 2022 | CNY | 8.9 | 8.7 | 8.9 | 8.72 | 8.72 | -0.19 (-2.13%) | 8,929,740 |
| 27 Dec 2022 | CNY | 9.04 | 8.83 | 8.93 | 8.91 | 8.91 | -0.07 (-0.78%) | 12,099,400 |
| 26 Dec 2022 | CNY | 9.02 | 8.66 | 8.72 | 8.98 | 8.98 | +0.26 (+2.98%) | 12,514,220 |
| 23 Dec 2022 | CNY | 8.85 | 8.64 | 8.77 | 8.72 | 8.72 | -0.1 (-1.13%) | 10,186,260 |
| 22 Dec 2022 | CNY | 9.21 | 8.81 | 9.12 | 8.82 | 8.82 | -0.27 (-2.97%) | 13,444,800 |
| 21 Dec 2022 | CNY | 9.37 | 8.99 | 9.33 | 9.09 | 9.09 | -0.28 (-2.99%) | 13,956,320 |
| 20 Dec 2022 | CNY | 9.44 | 9.25 | 9.34 | 9.37 | 9.37 | -0.01 (-0.11%) | 8,357,040 |
| 19 Dec 2022 | CNY | 9.76 | 9.32 | 9.76 | 9.38 | 9.38 | -0.41 (-4.19%) | 18,189,750 |
| 16 Dec 2022 | CNY | 10.02 | 9.78 | 10 | 9.79 | 9.79 | -0.26 (-2.59%) | 14,075,230 |
| 15 Dec 2022 | CNY | 10.19 | 9.93 | 10.19 | 10.05 | 10.05 | -0.17 (-1.66%) | 11,870,750 |
| 14 Dec 2022 | CNY | 10.26 | 9.99 | 10.09 | 10.22 | 10.22 | +0.12 (+1.19%) | 17,318,460 |
| 13 Dec 2022 | CNY | 10.35 | 9.91 | 10.33 | 10.1 | 10.1 | -0.18 (-1.75%) | 19,644,690 |
| 12 Dec 2022 | CNY | 10.29 | 10.17 | 10.17 | 10.28 | 10.28 | +0.17 (+1.68%) | 17,302,100 |
| 9 Dec 2022 | CNY | 10.41 | 10.02 | 10.35 | 10.11 | 10.11 | -0.33 (-3.16%) | 32,704,640 |
