| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jan 2023 | CNY | 18.8 | 19.88 | 18.72 | 19.76 | 19.76 | +0.78 (+4.11%) | 10,569,844 |
| 30 Dec 2022 | CNY | 19.53 | 19.7 | 18.82 | 18.98 | 18.98 | -0.42 (-2.16%) | 8,579,525 |
| 29 Dec 2022 | CNY | 20.11 | 20.22 | 19.35 | 19.4 | 19.4 | -0.58 (-2.90%) | 8,187,712 |
| 28 Dec 2022 | CNY | 20.1 | 20.37 | 19.8 | 19.98 | 19.98 | -0.24 (-1.19%) | 9,470,051 |
| 27 Dec 2022 | CNY | 19.07 | 20.5 | 19.03 | 20.22 | 20.22 | +0.92 (+4.77%) | 17,218,378 |
| 26 Dec 2022 | CNY | 18.2 | 19.57 | 18.06 | 19.3 | 19.3 | +1.09 (+5.99%) | 18,211,302 |
| 23 Dec 2022 | CNY | 18.81 | 19.18 | 18.19 | 18.21 | 18.21 | -0.99 (-5.16%) | 15,444,733 |
| 22 Dec 2022 | CNY | 20.93 | 20.97 | 19.2 | 19.2 | 19.2 | -1.6 (-7.69%) | 20,735,189 |
| 21 Dec 2022 | CNY | 20.36 | 21.18 | 20.36 | 20.8 | 20.8 | +0.19 (+0.92%) | 14,819,783 |
| 20 Dec 2022 | CNY | 20.3 | 21.18 | 20.2 | 20.61 | 20.61 | +0.06 (+0.29%) | 16,839,892 |
| 19 Dec 2022 | CNY | 22.06 | 22.06 | 20.4 | 20.55 | 20.55 | -2.46 (-10.69%) | 30,289,013 |
| 16 Dec 2022 | CNY | 22.22 | 24.1 | 22 | 23.01 | 23.01 | +16.034 (+229.85%) | 72,762,363 |
| 15 Dec 2022 | CNY | 7.584 | 7.584 | 6.976 | 6.976 | 6.976 | -0.596 (-7.87%) | 31 |
| 14 Dec 2022 | CNY | 7.618 | 7.618 | 7.394 | 7.572 | 7.572 | +0.054 (+0.72%) | 31 |
| 13 Dec 2022 | CNY | 7.572 | 7.719 | 7.489 | 7.518 | 7.518 | -0.145 (-1.89%) | 31 |
| 12 Dec 2022 | CNY | 7.286 | 7.663 | 7.227 | 7.663 | 7.663 | -0.001 (-0.01%) | 31 |
| 9 Dec 2022 | CNY | 7.62 | 7.664 | 7.62 | 7.664 | 7.664 | +0.015 (+0.20%) | 0 |
| 8 Dec 2022 | CNY | 7.607 | 7.99 | 7.598 | 7.649 | 7.649 | -0.106 (-1.37%) | 31 |
| 7 Dec 2022 | CNY | 7.936 | 7.936 | 7.755 | 7.755 | 7.755 | -0.113 (-1.44%) | 31 |
| 6 Dec 2022 | CNY | 7.945 | 8.083 | 7.812 | 7.868 | 7.868 | -0.023 (-0.29%) | 31 |
| 5 Dec 2022 | CNY | 8.859 | 8.908 | 7.891 | 7.891 | 7.891 | -0.972 (-10.97%) | 31 |
| 2 Dec 2022 | CNY | 8.272 | 8.863 | 8.217 | 8.863 | 8.863 | +0.506 (+6.05%) | 31 |
| 1 Dec 2022 | CNY | 8.555 | 8.577 | 8.357 | 8.357 | 8.357 | -0.14 (-1.65%) | 31 |
| 30 Nov 2022 | CNY | 8.098 | 8.497 | 8.044 | 8.497 | 8.497 | +0.363 (+4.46%) | 31 |
| 29 Nov 2022 | CNY | 7.684 | 8.177 | 7.653 | 8.134 | 8.134 | +0.397 (+5.13%) | 31 |
| 28 Nov 2022 | CNY | 8.04 | 8.054 | 7.737 | 7.737 | 7.737 | -0.334 (-4.14%) | 31 |
| 25 Nov 2022 | CNY | 8.309 | 8.328 | 8.071 | 8.071 | 8.071 | -0.243 (-2.92%) | 0 |
| 24 Nov 2022 | CNY | 8.292 | 8.326 | 8.292 | 8.314 | 8.314 | +0.015 (+0.18%) | 31 |
| 23 Nov 2022 | CNY | 8.267 | 8.3 | 8.15 | 8.299 | 8.299 | +0.034 (+0.41%) | 31 |
| 22 Nov 2022 | CNY | 7.977 | 8.265 | 7.966 | 8.265 | 8.265 | +0.21 (+2.61%) | 31 |
