| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2023 | CNY | 9.92 | 9.99 | 9.86 | 9.94 | 9.94 | +0.03 (+0.30%) | 3,901,964 |
| 3 Jan 2023 | CNY | 9.84 | 9.98 | 9.79 | 9.91 | 9.91 | +0.07 (+0.71%) | 6,164,086 |
| 30 Dec 2022 | CNY | 9.83 | 9.91 | 9.71 | 9.84 | 9.84 | +0.09 (+0.92%) | 3,200,586 |
| 29 Dec 2022 | CNY | 10.03 | 10.03 | 9.71 | 9.75 | 9.75 | -0.24 (-2.40%) | 3,444,469 |
| 28 Dec 2022 | CNY | 9.72 | 10.08 | 9.72 | 9.99 | 9.99 | +0.22 (+2.25%) | 5,528,464 |
| 27 Dec 2022 | CNY | 9.71 | 9.8 | 9.68 | 9.77 | 9.77 | +0.09 (+0.93%) | 2,686,619 |
| 26 Dec 2022 | CNY | 9.6 | 9.74 | 9.54 | 9.68 | 9.68 | +0.11 (+1.15%) | 3,226,228 |
| 23 Dec 2022 | CNY | 9.48 | 9.66 | 9.44 | 9.57 | 9.57 | +0.08 (+0.84%) | 3,322,714 |
| 22 Dec 2022 | CNY | 9.65 | 9.82 | 9.45 | 9.49 | 9.49 | -0.05 (-0.52%) | 9,684,412 |
| 21 Dec 2022 | CNY | 9.62 | 9.73 | 9.48 | 9.54 | 9.54 | -0.08 (-0.83%) | 4,868,263 |
| 20 Dec 2022 | CNY | 9.83 | 9.84 | 9.6 | 9.62 | 9.62 | -0.23 (-2.34%) | 8,406,271 |
| 19 Dec 2022 | CNY | 10.44 | 10.44 | 9.8 | 9.85 | 9.85 | -0.55 (-5.29%) | 11,399,572 |
| 16 Dec 2022 | CNY | 10.39 | 10.53 | 10.26 | 10.4 | 10.4 | +0.09 (+0.87%) | 3,550,983 |
| 15 Dec 2022 | CNY | 10.47 | 10.5 | 10.28 | 10.31 | 10.31 | -0.1 (-0.96%) | 3,978,945 |
| 14 Dec 2022 | CNY | 10.52 | 10.59 | 10.41 | 10.41 | 10.41 | -0.16 (-1.51%) | 3,913,627 |
| 13 Dec 2022 | CNY | 10.52 | 10.64 | 10.47 | 10.57 | 10.57 | +0.02 (+0.19%) | 2,201,824 |
| 12 Dec 2022 | CNY | 10.68 | 10.72 | 10.5 | 10.55 | 10.55 | -0.18 (-1.68%) | 3,649,688 |
| 9 Dec 2022 | CNY | 10.74 | 10.86 | 10.6 | 10.73 | 10.73 | -0.01 (-0.09%) | 4,068,753 |
| 8 Dec 2022 | CNY | 10.77 | 10.85 | 10.71 | 10.74 | 10.74 | -0.03 (-0.28%) | 2,961,709 |
| 7 Dec 2022 | CNY | 10.74 | 10.83 | 10.7 | 10.77 | 10.77 | +0.01 (+0.09%) | 2,956,078 |
| 6 Dec 2022 | CNY | 10.73 | 10.89 | 10.68 | 10.76 | 10.76 | -0.03 (-0.28%) | 4,082,542 |
| 5 Dec 2022 | CNY | 10.63 | 10.83 | 10.6 | 10.79 | 10.79 | +0.15 (+1.41%) | 5,261,542 |
| 2 Dec 2022 | CNY | 10.55 | 10.69 | 10.55 | 10.64 | 10.64 | +0.04 (+0.38%) | 2,801,050 |
| 1 Dec 2022 | CNY | 10.65 | 10.71 | 10.58 | 10.6 | 10.6 | +0.04 (+0.38%) | 4,282,838 |
| 30 Nov 2022 | CNY | 10.74 | 10.8 | 10.51 | 10.56 | 10.56 | -0.17 (-1.58%) | 4,850,930 |
| 29 Nov 2022 | CNY | 10.58 | 10.8 | 10.5 | 10.73 | 10.73 | +0.2 (+1.90%) | 5,036,413 |
| 28 Nov 2022 | CNY | 10.39 | 10.58 | 10.38 | 10.53 | 10.53 | +0.01 (+0.10%) | 4,633,314 |
| 25 Nov 2022 | CNY | 10.52 | 10.64 | 10.51 | 10.52 | 10.52 | -0.02 (-0.19%) | 2,496,490 |
| 24 Nov 2022 | CNY | 10.55 | 10.74 | 10.53 | 10.54 | 10.54 | -0.06 (-0.57%) | 3,105,386 |
| 23 Nov 2022 | CNY | 10.61 | 10.68 | 10.55 | 10.6 | 10.6 | -0.08 (-0.75%) | 3,873,763 |
