| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Dec 2022 | CNY | 7.62 | 7.8 | 7.25 | 7.35 | 7.35 | -0.24 (-3.16%) | 15,720,957 |
| 26 Dec 2022 | CNY | 7.68 | 7.74 | 7.51 | 7.59 | 7.59 | -0.1 (-1.30%) | 9,667,638 |
| 23 Dec 2022 | CNY | 7.42 | 7.81 | 7.4 | 7.69 | 7.69 | +0.25 (+3.36%) | 9,667,242 |
| 22 Dec 2022 | CNY | 7.55 | 7.63 | 7.3 | 7.44 | 7.44 | -0.05 (-0.67%) | 9,860,040 |
| 21 Dec 2022 | CNY | 7.85 | 7.91 | 7.45 | 7.49 | 7.49 | -0.36 (-4.59%) | 12,963,045 |
| 20 Dec 2022 | CNY | 8.05 | 8.31 | 7.8 | 7.85 | 7.85 | -0.2 (-2.48%) | 11,808,097 |
| 19 Dec 2022 | CNY | 8.15 | 8.2 | 7.92 | 8.05 | 8.05 | -0.13 (-1.59%) | 8,892,798 |
| 16 Dec 2022 | CNY | 8.39 | 8.39 | 8.1 | 8.18 | 8.18 | -0.22 (-2.62%) | 12,974,000 |
| 15 Dec 2022 | CNY | 8.47 | 8.52 | 8.3 | 8.4 | 8.4 | -0.06 (-0.71%) | 19,716,139 |
| 14 Dec 2022 | CNY | 7.99 | 8.75 | 7.93 | 8.46 | 8.46 | +0.45 (+5.62%) | 26,312,561 |
| 13 Dec 2022 | CNY | 8.2 | 8.28 | 7.99 | 8.01 | 8.01 | -0.22 (-2.67%) | 11,862,412 |
| 12 Dec 2022 | CNY | 7.8 | 8.34 | 7.7 | 8.23 | 8.23 | +0.46 (+5.92%) | 21,401,569 |
| 9 Dec 2022 | CNY | 7.91 | 7.93 | 7.74 | 7.77 | 7.77 | -0.14 (-1.77%) | 8,606,780 |
| 8 Dec 2022 | CNY | 8.2 | 8.21 | 7.89 | 7.91 | 7.91 | -0.31 (-3.77%) | 15,099,258 |
| 7 Dec 2022 | CNY | 8.31 | 8.34 | 8.15 | 8.22 | 8.22 | -0.09 (-1.08%) | 14,021,089 |
| 6 Dec 2022 | CNY | 8.42 | 8.56 | 8.3 | 8.31 | 8.31 | -0.05 (-0.60%) | 18,030,123 |
| 5 Dec 2022 | CNY | 8.41 | 8.79 | 8.25 | 8.36 | 8.36 | +0.08 (+0.97%) | 43,749,062 |
| 2 Dec 2022 | CNY | 7.62 | 8.47 | 7.61 | 8.28 | 8.28 | +0.58 (+7.53%) | 50,414,976 |
| 1 Dec 2022 | CNY | 7.36 | 7.76 | 7.35 | 7.7 | 7.7 | +0.39 (+5.34%) | 20,357,107 |
| 30 Nov 2022 | CNY | 7.37 | 7.4 | 7.29 | 7.31 | 7.31 | -0.05 (-0.68%) | 8,349,701 |
| 29 Nov 2022 | CNY | 7.23 | 7.38 | 7.23 | 7.36 | 7.36 | +0.1 (+1.38%) | 9,381,473 |
| 28 Nov 2022 | CNY | 7.21 | 7.39 | 7.16 | 7.26 | 7.26 | -0.07 (-0.95%) | 9,950,474 |
| 25 Nov 2022 | CNY | 7.73 | 7.74 | 7.33 | 7.33 | 7.33 | -0.38 (-4.93%) | 17,132,100 |
| 24 Nov 2022 | CNY | 7.65 | 7.85 | 7.6 | 7.71 | 7.71 | -0.09 (-1.15%) | 17,311,645 |
| 23 Nov 2022 | CNY | 8.64 | 8.65 | 7.79 | 7.8 | 7.8 | -0.85 (-9.83%) | 40,782,662 |
| 22 Nov 2022 | CNY | 9.1 | 9.1 | 8.46 | 8.65 | 8.65 | -0.38 (-4.21%) | 33,924,468 |
| 21 Nov 2022 | CNY | 8.97 | 9.19 | 8.61 | 9.03 | 9.03 | -0.13 (-1.42%) | 54,444,271 |
| 18 Nov 2022 | CNY | 8.51 | 9.16 | 8.45 | 9.16 | 9.16 | +0.83 (+9.96%) | 70,505,368 |
| 17 Nov 2022 | CNY | 8.02 | 8.34 | 7.97 | 8.33 | 8.33 | +0.36 (+4.52%) | 31,455,201 |
| 16 Nov 2022 | CNY | 7.96 | 8.2 | 7.85 | 7.97 | 7.97 | -0.01 (-0.13%) | 11,293,562 |
