| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Dec 2022 | CNY | 8.1 | 8.21 | 8.07 | 8.14 | 8.14 | +0.04 (+0.49%) | 1,068,228 |
| 23 Dec 2022 | CNY | 8.05 | 8.18 | 7.96 | 8.1 | 8.1 | +0.05 (+0.62%) | 1,537,528 |
| 22 Dec 2022 | CNY | 8.31 | 8.41 | 8.01 | 8.05 | 8.05 | -0.28 (-3.36%) | 2,262,398 |
| 21 Dec 2022 | CNY | 8.45 | 8.48 | 8.28 | 8.33 | 8.33 | -0.12 (-1.42%) | 1,333,620 |
| 20 Dec 2022 | CNY | 8.31 | 8.46 | 8.29 | 8.45 | 8.45 | +0.09 (+1.08%) | 1,209,772 |
| 19 Dec 2022 | CNY | 8.59 | 8.64 | 8.32 | 8.36 | 8.36 | -0.22 (-2.56%) | 1,923,420 |
| 16 Dec 2022 | CNY | 8.83 | 8.83 | 8.55 | 8.58 | 8.58 | -0.26 (-2.94%) | 2,597,716 |
| 15 Dec 2022 | CNY | 8.82 | 8.89 | 8.8 | 8.84 | 8.84 | +0.02 (+0.23%) | 1,424,400 |
| 14 Dec 2022 | CNY | 8.92 | 8.95 | 8.77 | 8.82 | 8.82 | -0.04 (-0.45%) | 1,779,300 |
| 13 Dec 2022 | CNY | 8.93 | 9.03 | 8.84 | 8.86 | 8.86 | -0.1 (-1.12%) | 1,651,284 |
| 12 Dec 2022 | CNY | 8.98 | 9.08 | 8.86 | 8.96 | 8.96 | -0.02 (-0.22%) | 1,777,780 |
| 9 Dec 2022 | CNY | 9.12 | 9.12 | 8.94 | 8.98 | 8.98 | -0.1 (-1.10%) | 2,466,860 |
| 8 Dec 2022 | CNY | 8.91 | 9.1 | 8.7 | 9.08 | 9.08 | +0.14 (+1.57%) | 3,907,040 |
| 7 Dec 2022 | CNY | 8.91 | 8.97 | 8.87 | 8.94 | 8.94 | 0.0 (0.0%) | 1,609,280 |
| 6 Dec 2022 | CNY | 9.09 | 9.09 | 8.89 | 8.94 | 8.94 | -0.14 (-1.54%) | 2,321,180 |
| 5 Dec 2022 | CNY | 9 | 9.12 | 8.99 | 9.08 | 9.08 | +0.1 (+1.11%) | 2,158,696 |
| 2 Dec 2022 | CNY | 9.03 | 9.12 | 8.98 | 8.98 | 8.98 | -0.05 (-0.55%) | 2,229,680 |
| 1 Dec 2022 | CNY | 8.98 | 9.14 | 8.92 | 9.03 | 9.03 | +0.05 (+0.56%) | 3,605,562 |
| 30 Nov 2022 | CNY | 8.92 | 9.02 | 8.77 | 8.98 | 8.98 | +0.06 (+0.67%) | 3,530,198 |
| 29 Nov 2022 | CNY | 8.98 | 9 | 8.81 | 8.92 | 8.92 | +0.02 (+0.22%) | 3,136,963 |
| 28 Nov 2022 | CNY | 9.19 | 9.19 | 8.74 | 8.9 | 8.9 | -0.24 (-2.63%) | 4,578,996 |
| 25 Nov 2022 | CNY | 9.39 | 9.39 | 9.1 | 9.14 | 9.14 | -0.3 (-3.18%) | 3,280,160 |
| 24 Nov 2022 | CNY | 9.18 | 9.47 | 9.18 | 9.44 | 9.44 | +0.26 (+2.83%) | 3,100,748 |
| 23 Nov 2022 | CNY | 9.3 | 9.32 | 9.05 | 9.18 | 9.18 | -0.12 (-1.29%) | 2,717,796 |
| 22 Nov 2022 | CNY | 9.48 | 9.63 | 9.22 | 9.3 | 9.3 | -0.2 (-2.11%) | 3,192,620 |
| 21 Nov 2022 | CNY | 9.53 | 9.53 | 9.26 | 9.5 | 9.5 | +0.08 (+0.85%) | 2,597,160 |
| 18 Nov 2022 | CNY | 9.72 | 9.82 | 9.39 | 9.42 | 9.42 | -0.23 (-2.38%) | 4,218,996 |
| 17 Nov 2022 | CNY | 9.65 | 9.67 | 9.35 | 9.65 | 9.65 | +0.05 (+0.52%) | 4,851,068 |
| 16 Nov 2022 | CNY | 9.35 | 9.72 | 9.21 | 9.6 | 9.6 | +0.31 (+3.34%) | 6,198,148 |
| 15 Nov 2022 | CNY | 9.01 | 9.4 | 8.94 | 9.29 | 9.29 | +0.28 (+3.11%) | 4,682,625 |
