| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Dec 2022 | CNY | 9.46 | 9.52 | 9.42 | 9.5 | 9.5 | +0.04 (+0.42%) | 2,042,600 |
| 14 Dec 2022 | CNY | 9.6 | 9.63 | 9.45 | 9.46 | 9.46 | -0.16 (-1.66%) | 2,914,599 |
| 13 Dec 2022 | CNY | 9.54 | 9.62 | 9.5 | 9.62 | 9.62 | +0.08 (+0.84%) | 2,577,960 |
| 12 Dec 2022 | CNY | 9.77 | 9.77 | 9.52 | 9.54 | 9.54 | -0.22 (-2.25%) | 4,819,200 |
| 9 Dec 2022 | CNY | 9.74 | 9.78 | 9.66 | 9.76 | 9.76 | -0.01 (-0.10%) | 3,166,900 |
| 8 Dec 2022 | CNY | 9.77 | 9.84 | 9.71 | 9.77 | 9.77 | -0.02 (-0.20%) | 3,996,746 |
| 7 Dec 2022 | CNY | 9.78 | 9.87 | 9.73 | 9.79 | 9.79 | +0.01 (+0.10%) | 4,717,621 |
| 6 Dec 2022 | CNY | 9.88 | 9.94 | 9.74 | 9.78 | 9.78 | -0.13 (-1.31%) | 5,166,376 |
| 5 Dec 2022 | CNY | 9.72 | 9.92 | 9.7 | 9.91 | 9.91 | +0.2 (+2.06%) | 8,265,376 |
| 2 Dec 2022 | CNY | 9.64 | 9.71 | 9.56 | 9.71 | 9.71 | +0.05 (+0.52%) | 4,243,723 |
| 1 Dec 2022 | CNY | 9.76 | 9.81 | 9.59 | 9.66 | 9.66 | -0.05 (-0.51%) | 7,023,680 |
| 30 Nov 2022 | CNY | 9.88 | 9.91 | 9.67 | 9.71 | 9.71 | -0.16 (-1.62%) | 5,432,646 |
| 29 Nov 2022 | CNY | 9.71 | 9.91 | 9.66 | 9.87 | 9.87 | +0.29 (+3.03%) | 7,090,340 |
| 28 Nov 2022 | CNY | 9.66 | 9.67 | 9.49 | 9.58 | 9.58 | -0.15 (-1.54%) | 4,989,086 |
| 25 Nov 2022 | CNY | 9.65 | 9.83 | 9.59 | 9.73 | 9.73 | +0.07 (+0.72%) | 5,501,960 |
| 24 Nov 2022 | CNY | 9.83 | 9.89 | 9.58 | 9.66 | 9.66 | -0.26 (-2.62%) | 8,941,380 |
| 23 Nov 2022 | CNY | 9.71 | 10.08 | 9.65 | 9.92 | 9.92 | +0.16 (+1.64%) | 14,378,915 |
| 22 Nov 2022 | CNY | 9.51 | 9.87 | 9.51 | 9.76 | 9.76 | +0.21 (+2.20%) | 8,138,756 |
| 21 Nov 2022 | CNY | 9.55 | 9.6 | 9.46 | 9.55 | 9.55 | -0.02 (-0.21%) | 2,666,264 |
| 18 Nov 2022 | CNY | 9.71 | 9.72 | 9.57 | 9.57 | 9.57 | -0.13 (-1.34%) | 2,982,580 |
| 17 Nov 2022 | CNY | 9.55 | 9.71 | 9.52 | 9.7 | 9.7 | +0.13 (+1.36%) | 4,474,360 |
| 16 Nov 2022 | CNY | 9.65 | 9.68 | 9.54 | 9.57 | 9.57 | -0.07 (-0.73%) | 2,658,500 |
| 15 Nov 2022 | CNY | 9.57 | 9.65 | 9.51 | 9.64 | 9.64 | +0.05 (+0.52%) | 3,804,820 |
| 14 Nov 2022 | CNY | 9.62 | 9.7 | 9.55 | 9.59 | 9.59 | 0.0 (0.0%) | 5,168,040 |
| 11 Nov 2022 | CNY | 9.61 | 9.66 | 9.49 | 9.59 | 9.59 | +0.09 (+0.95%) | 6,949,055 |
| 10 Nov 2022 | CNY | 9.48 | 9.54 | 9.36 | 9.5 | 9.5 | +0.02 (+0.21%) | 2,600,121 |
| 9 Nov 2022 | CNY | 9.57 | 9.61 | 9.46 | 9.48 | 9.48 | -0.03 (-0.32%) | 3,130,543 |
| 8 Nov 2022 | CNY | 9.52 | 9.61 | 9.43 | 9.51 | 9.51 | -0.03 (-0.31%) | 3,457,153 |
| 7 Nov 2022 | CNY | 9.51 | 9.61 | 9.46 | 9.54 | 9.54 | +0.03 (+0.32%) | 3,829,967 |
| 4 Nov 2022 | CNY | 9.4 | 9.52 | 9.39 | 9.51 | 9.51 | +0.11 (+1.17%) | 3,879,760 |
