| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jan 2023 | CNY | 9.56 | 9.73 | 9.56 | 9.69 | 9.69 | +0.1 (+1.04%) | 1,211,203 |
| 4 Jan 2023 | CNY | 9.56 | 9.67 | 9.49 | 9.59 | 9.59 | +0.07 (+0.74%) | 1,014,703 |
| 3 Jan 2023 | CNY | 9.33 | 9.6 | 9.26 | 9.52 | 9.52 | +0.21 (+2.26%) | 1,231,181 |
| 30 Dec 2022 | CNY | 9.38 | 9.38 | 9.27 | 9.31 | 9.31 | +0.03 (+0.32%) | 504,853 |
| 29 Dec 2022 | CNY | 9.35 | 9.43 | 9.28 | 9.28 | 9.28 | -0.07 (-0.75%) | 665,988 |
| 28 Dec 2022 | CNY | 9.52 | 9.53 | 9.34 | 9.35 | 9.35 | -0.19 (-1.99%) | 796,572 |
| 27 Dec 2022 | CNY | 9.59 | 9.59 | 9.45 | 9.54 | 9.54 | -0.01 (-0.10%) | 606,605 |
| 26 Dec 2022 | CNY | 9.35 | 9.62 | 9.33 | 9.55 | 9.55 | +0.23 (+2.47%) | 1,179,663 |
| 23 Dec 2022 | CNY | 9.44 | 9.44 | 9.25 | 9.32 | 9.32 | -0.03 (-0.32%) | 682,292 |
| 22 Dec 2022 | CNY | 9.62 | 9.62 | 9.33 | 9.35 | 9.35 | -0.16 (-1.68%) | 871,425 |
| 21 Dec 2022 | CNY | 9.69 | 9.69 | 9.5 | 9.51 | 9.51 | -0.14 (-1.45%) | 928,387 |
| 20 Dec 2022 | CNY | 9.68 | 9.72 | 9.57 | 9.65 | 9.65 | -0.01 (-0.10%) | 804,380 |
| 19 Dec 2022 | CNY | 9.87 | 9.92 | 9.62 | 9.66 | 9.66 | -0.25 (-2.52%) | 1,154,181 |
| 16 Dec 2022 | CNY | 10.04 | 10.04 | 9.84 | 9.91 | 9.91 | -0.12 (-1.20%) | 1,510,470 |
| 15 Dec 2022 | CNY | 10.05 | 10.19 | 9.92 | 10.03 | 10.03 | +0.01 (+0.10%) | 2,003,680 |
| 14 Dec 2022 | CNY | 9.78 | 10.18 | 9.78 | 10.02 | 10.02 | +0.23 (+2.35%) | 3,677,616 |
| 13 Dec 2022 | CNY | 10.05 | 10.12 | 9.76 | 9.79 | 9.79 | -0.31 (-3.07%) | 2,178,785 |
| 12 Dec 2022 | CNY | 9.9 | 10.16 | 9.88 | 10.1 | 10.1 | +0.14 (+1.41%) | 2,167,514 |
| 9 Dec 2022 | CNY | 9.92 | 10.01 | 9.87 | 9.96 | 9.96 | +0.07 (+0.71%) | 1,991,780 |
| 8 Dec 2022 | CNY | 10.01 | 10.12 | 9.84 | 9.89 | 9.89 | -0.14 (-1.40%) | 1,799,182 |
| 7 Dec 2022 | CNY | 10.1 | 10.2 | 10.01 | 10.03 | 10.03 | -0.12 (-1.18%) | 1,851,146 |
| 6 Dec 2022 | CNY | 10.23 | 10.29 | 10.1 | 10.15 | 10.15 | -0.09 (-0.88%) | 1,790,325 |
| 5 Dec 2022 | CNY | 10.17 | 10.34 | 10.13 | 10.24 | 10.24 | +0.12 (+1.19%) | 1,624,047 |
| 2 Dec 2022 | CNY | 10.18 | 10.33 | 10.08 | 10.12 | 10.12 | -0.12 (-1.17%) | 1,537,071 |
| 1 Dec 2022 | CNY | 10.25 | 10.42 | 10.2 | 10.24 | 10.24 | +0.09 (+0.89%) | 1,339,482 |
| 30 Nov 2022 | CNY | 10.28 | 10.38 | 10.14 | 10.15 | 10.15 | -0.18 (-1.74%) | 888,877 |
| 29 Nov 2022 | CNY | 10.05 | 10.34 | 10 | 10.33 | 10.33 | +0.31 (+3.09%) | 1,479,563 |
| 28 Nov 2022 | CNY | 10.22 | 10.26 | 9.98 | 10.02 | 10.02 | -0.32 (-3.09%) | 1,626,388 |
| 25 Nov 2022 | CNY | 10.3 | 10.39 | 10.26 | 10.34 | 10.34 | -0.01 (-0.10%) | 1,000,951 |
| 24 Nov 2022 | CNY | 10.44 | 10.44 | 10.27 | 10.35 | 10.35 | -0.05 (-0.48%) | 1,076,716 |
