| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jan 2023 | CNY | 7.88 | 7.92 | 7.84 | 7.91 | 7.91 | +0.01 (+0.13%) | 1,802,345 |
| 4 Jan 2023 | CNY | 7.8 | 7.93 | 7.76 | 7.9 | 7.9 | +0.08 (+1.02%) | 2,608,490 |
| 3 Jan 2023 | CNY | 7.64 | 7.86 | 7.61 | 7.82 | 7.82 | +0.19 (+2.49%) | 3,135,524 |
| 30 Dec 2022 | CNY | 7.64 | 7.64 | 7.57 | 7.63 | 7.63 | +0.04 (+0.53%) | 2,379,998 |
| 29 Dec 2022 | CNY | 7.63 | 7.67 | 7.58 | 7.59 | 7.59 | -0.05 (-0.65%) | 2,647,740 |
| 28 Dec 2022 | CNY | 7.72 | 7.74 | 7.59 | 7.64 | 7.64 | -0.1 (-1.29%) | 2,526,247 |
| 27 Dec 2022 | CNY | 7.71 | 7.88 | 7.67 | 7.74 | 7.74 | +0.02 (+0.26%) | 3,351,340 |
| 26 Dec 2022 | CNY | 7.68 | 7.77 | 7.58 | 7.72 | 7.72 | +0.04 (+0.52%) | 5,585,738 |
| 23 Dec 2022 | CNY | 7.75 | 7.83 | 7.59 | 7.68 | 7.68 | -0.09 (-1.16%) | 4,201,350 |
| 22 Dec 2022 | CNY | 8.09 | 8.1 | 7.75 | 7.77 | 7.77 | -0.28 (-3.48%) | 4,373,507 |
| 21 Dec 2022 | CNY | 8.16 | 8.22 | 8.02 | 8.05 | 8.05 | -0.04 (-0.49%) | 4,650,030 |
| 20 Dec 2022 | CNY | 7.93 | 8.2 | 7.93 | 8.09 | 8.09 | -0.06 (-0.74%) | 6,043,856 |
| 19 Dec 2022 | CNY | 8.98 | 8.98 | 8.15 | 8.15 | 8.15 | -0.9 (-9.94%) | 14,865,975 |
| 16 Dec 2022 | CNY | 9.28 | 9.48 | 8.87 | 9.05 | 9.05 | -0.12 (-1.31%) | 9,980,516 |
| 15 Dec 2022 | CNY | 9.03 | 9.53 | 9.01 | 9.17 | 9.17 | +0.05 (+0.55%) | 10,070,235 |
| 14 Dec 2022 | CNY | 8.74 | 9.38 | 8.64 | 9.12 | 9.12 | +0.42 (+4.83%) | 11,565,983 |
| 13 Dec 2022 | CNY | 8.85 | 8.89 | 8.69 | 8.7 | 8.7 | -0.14 (-1.58%) | 3,525,000 |
| 12 Dec 2022 | CNY | 9.03 | 9.03 | 8.79 | 8.84 | 8.84 | -0.18 (-2.00%) | 4,794,200 |
| 9 Dec 2022 | CNY | 9.11 | 9.15 | 9 | 9.02 | 9.02 | -0.07 (-0.77%) | 4,282,700 |
| 8 Dec 2022 | CNY | 9.24 | 9.25 | 9.03 | 9.09 | 9.09 | -0.14 (-1.52%) | 4,702,746 |
| 7 Dec 2022 | CNY | 9.21 | 9.45 | 9.02 | 9.23 | 9.23 | +0.08 (+0.87%) | 7,411,933 |
| 6 Dec 2022 | CNY | 8.99 | 9.29 | 8.91 | 9.15 | 9.15 | +0.13 (+1.44%) | 8,896,106 |
| 5 Dec 2022 | CNY | 8.89 | 9.03 | 8.76 | 9.02 | 9.02 | +0.15 (+1.69%) | 6,555,240 |
| 2 Dec 2022 | CNY | 8.75 | 9.08 | 8.73 | 8.87 | 8.87 | +0.06 (+0.68%) | 6,225,752 |
| 1 Dec 2022 | CNY | 8.73 | 8.84 | 8.71 | 8.81 | 8.81 | +0.08 (+0.92%) | 4,678,666 |
| 30 Nov 2022 | CNY | 8.6 | 8.87 | 8.44 | 8.73 | 8.73 | +0.15 (+1.75%) | 5,785,890 |
| 29 Nov 2022 | CNY | 8.48 | 8.62 | 8.48 | 8.58 | 8.58 | +0.16 (+1.90%) | 2,271,037 |
| 28 Nov 2022 | CNY | 8.5 | 8.5 | 8.3 | 8.42 | 8.42 | -0.1 (-1.17%) | 2,143,280 |
| 25 Nov 2022 | CNY | 8.68 | 8.68 | 8.47 | 8.52 | 8.52 | -0.16 (-1.84%) | 2,030,980 |
| 24 Nov 2022 | CNY | 8.69 | 8.84 | 8.56 | 8.68 | 8.68 | +0.06 (+0.70%) | 3,704,236 |
