| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Jan 2023 | CNY | 8.14 | 7.93 | 8.12 | 7.96 | 7.96 | -0.14 (-1.73%) | 2,418,930 |
| 19 Jan 2023 | CNY | 8.26 | 8.04 | 8.24 | 8.1 | 8.1 | -0.05 (-0.61%) | 2,783,200 |
| 18 Jan 2023 | CNY | 8.2 | 8.02 | 8.1 | 8.15 | 8.15 | +0.04 (+0.49%) | 2,887,700 |
| 17 Jan 2023 | CNY | 8.48 | 8.02 | 8.48 | 8.11 | 8.11 | -0.37 (-4.36%) | 4,235,040 |
| 16 Jan 2023 | CNY | 8.84 | 8.34 | 8.8 | 8.48 | 8.48 | -0.36 (-4.07%) | 4,926,140 |
| 13 Jan 2023 | CNY | 8.92 | 8.06 | 8.31 | 8.84 | 8.84 | +0.54 (+6.51%) | 3,880,840 |
| 12 Jan 2023 | CNY | 8.38 | 7.83 | 7.96 | 8.3 | 8.3 | +0.42 (+5.33%) | 3,056,780 |
| 11 Jan 2023 | CNY | 8.07 | 7.87 | 8 | 7.88 | 7.88 | -0.12 (-1.50%) | 751,600 |
| 10 Jan 2023 | CNY | 8.18 | 7.91 | 8.04 | 8 | 8 | -0.08 (-0.99%) | 1,015,560 |
| 9 Jan 2023 | CNY | 8.35 | 8.06 | 8.34 | 8.08 | 8.08 | -0.26 (-3.12%) | 1,821,320 |
| 6 Jan 2023 | CNY | 8.45 | 8.2 | 8.35 | 8.34 | 8.34 | +0.03 (+0.36%) | 1,189,590 |
| 5 Jan 2023 | CNY | 8.5 | 8.24 | 8.5 | 8.31 | 8.31 | -0.12 (-1.42%) | 924,860 |
| 4 Jan 2023 | CNY | 8.45 | 7.94 | 8.06 | 8.43 | 8.43 | +0.42 (+5.24%) | 1,546,900 |
| 3 Jan 2023 | CNY | 8.17 | 7.91 | 8.08 | 8.01 | 8.01 | +0.03 (+0.38%) | 1,426,100 |
| 30 Dec 2022 | CNY | 8.18 | 7.91 | 7.91 | 7.98 | 7.98 | -0.01 (-0.13%) | 903,800 |
| 29 Dec 2022 | CNY | 8.15 | 7.98 | 8.09 | 7.99 | 7.99 | -0.1 (-1.24%) | 672,010 |
| 28 Dec 2022 | CNY | 8.4 | 8.07 | 8.34 | 8.09 | 8.09 | -0.31 (-3.69%) | 1,036,900 |
| 27 Dec 2022 | CNY | 8.49 | 8.04 | 8.48 | 8.4 | 8.4 | -0.01 (-0.12%) | 1,919,320 |
| 26 Dec 2022 | CNY | 8.49 | 7.99 | 8.04 | 8.41 | 8.41 | +0.38 (+4.73%) | 1,861,610 |
| 23 Dec 2022 | CNY | 8.22 | 7.93 | 8.22 | 8.03 | 8.03 | -0.19 (-2.31%) | 990,800 |
| 22 Dec 2022 | CNY | 8.43 | 8.09 | 8.15 | 8.22 | 8.22 | +0.08 (+0.98%) | 893,660 |
| 21 Dec 2022 | CNY | 8.24 | 8.02 | 8.16 | 8.14 | 8.14 | +0.01 (+0.12%) | 696,440 |
| 20 Dec 2022 | CNY | 8.27 | 8.06 | 8.2 | 8.13 | 8.13 | -0.07 (-0.85%) | 641,320 |
| 19 Dec 2022 | CNY | 8.43 | 8.07 | 8.43 | 8.2 | 8.2 | -0.17 (-2.03%) | 830,820 |
| 16 Dec 2022 | CNY | 8.47 | 8.33 | 8.44 | 8.37 | 8.37 | -0.05 (-0.59%) | 513,750 |
| 15 Dec 2022 | CNY | 8.52 | 8.36 | 8.39 | 8.42 | 8.42 | +0.02 (+0.24%) | 969,400 |
| 14 Dec 2022 | CNY | 8.5 | 8.34 | 8.38 | 8.4 | 8.4 | +0.06 (+0.72%) | 667,300 |
| 13 Dec 2022 | CNY | 8.46 | 8.31 | 8.46 | 8.34 | 8.34 | -0.09 (-1.07%) | 557,500 |
| 12 Dec 2022 | CNY | 8.53 | 8.25 | 8.38 | 8.43 | 8.43 | +0.08 (+0.96%) | 1,334,700 |
| 9 Dec 2022 | CNY | 8.53 | 8.23 | 8.31 | 8.35 | 8.35 | +0.07 (+0.85%) | 846,980 |
