| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Dec 2022 | CNY | 7.77 | 7.88 | 7.73 | 7.81 | 7.81 | +0.06 (+0.77%) | 732,696 |
| 26 Dec 2022 | CNY | 7.71 | 7.84 | 7.7 | 7.75 | 7.75 | 0.0 (0.0%) | 1,025,444 |
| 23 Dec 2022 | CNY | 7.66 | 7.89 | 7.56 | 7.75 | 7.75 | +0.09 (+1.17%) | 1,462,333 |
| 22 Dec 2022 | CNY | 7.86 | 7.86 | 7.62 | 7.66 | 7.66 | -0.11 (-1.42%) | 865,172 |
| 21 Dec 2022 | CNY | 7.96 | 8 | 7.77 | 7.77 | 7.77 | -0.2 (-2.51%) | 1,206,783 |
| 20 Dec 2022 | CNY | 7.96 | 7.99 | 7.85 | 7.97 | 7.97 | +0.01 (+0.13%) | 423,409 |
| 19 Dec 2022 | CNY | 8.2 | 8.2 | 7.88 | 7.96 | 7.96 | -0.21 (-2.57%) | 1,440,036 |
| 16 Dec 2022 | CNY | 8.32 | 8.37 | 8.1 | 8.17 | 8.17 | -0.18 (-2.16%) | 1,782,799 |
| 15 Dec 2022 | CNY | 8.4 | 8.4 | 8.33 | 8.35 | 8.35 | -0.02 (-0.24%) | 929,474 |
| 14 Dec 2022 | CNY | 8.4 | 8.43 | 8.35 | 8.37 | 8.37 | -0.03 (-0.36%) | 1,225,903 |
| 13 Dec 2022 | CNY | 8.47 | 8.49 | 8.38 | 8.4 | 8.4 | -0.03 (-0.36%) | 1,415,660 |
| 12 Dec 2022 | CNY | 8.45 | 8.49 | 8.38 | 8.43 | 8.43 | -0.04 (-0.47%) | 1,113,055 |
| 9 Dec 2022 | CNY | 8.51 | 8.6 | 8.44 | 8.47 | 8.47 | -0.06 (-0.70%) | 1,958,854 |
| 8 Dec 2022 | CNY | 8.65 | 8.72 | 8.5 | 8.53 | 8.53 | -0.13 (-1.50%) | 1,497,869 |
| 7 Dec 2022 | CNY | 8.81 | 8.81 | 8.6 | 8.66 | 8.66 | -0.09 (-1.03%) | 2,241,762 |
| 6 Dec 2022 | CNY | 8.91 | 9.05 | 8.66 | 8.75 | 8.75 | -0.11 (-1.24%) | 3,366,273 |
| 5 Dec 2022 | CNY | 8.54 | 8.98 | 8.44 | 8.86 | 8.86 | +0.38 (+4.48%) | 6,035,716 |
| 2 Dec 2022 | CNY | 8.49 | 8.55 | 8.42 | 8.48 | 8.48 | -0.02 (-0.24%) | 1,775,459 |
| 1 Dec 2022 | CNY | 8.45 | 8.55 | 8.4 | 8.5 | 8.5 | +0.06 (+0.71%) | 2,334,508 |
| 30 Nov 2022 | CNY | 8.57 | 8.6 | 8.42 | 8.44 | 8.44 | -0.13 (-1.52%) | 2,671,946 |
| 29 Nov 2022 | CNY | 8.39 | 8.64 | 8.33 | 8.57 | 8.57 | +0.1 (+1.18%) | 5,488,035 |
| 28 Nov 2022 | CNY | 8.34 | 8.52 | 8.08 | 8.47 | 8.47 | +0.1 (+1.19%) | 6,009,394 |
| 25 Nov 2022 | CNY | 8.35 | 8.62 | 8.33 | 8.37 | 8.37 | -0.05 (-0.59%) | 4,260,944 |
| 24 Nov 2022 | CNY | 8.34 | 8.49 | 8.24 | 8.42 | 8.42 | +0.02 (+0.24%) | 4,630,948 |
| 23 Nov 2022 | CNY | 8.22 | 8.58 | 8.17 | 8.4 | 8.4 | +0.15 (+1.82%) | 7,144,268 |
| 22 Nov 2022 | CNY | 8.16 | 8.6 | 8.15 | 8.25 | 8.25 | +0.07 (+0.86%) | 2,834,641 |
| 21 Nov 2022 | CNY | 8.19 | 8.27 | 8.11 | 8.18 | 8.18 | -0.01 (-0.12%) | 1,186,188 |
| 18 Nov 2022 | CNY | 8.34 | 8.34 | 8.18 | 8.19 | 8.19 | -0.12 (-1.44%) | 1,841,969 |
| 17 Nov 2022 | CNY | 8.22 | 8.32 | 8.13 | 8.31 | 8.31 | +0.08 (+0.97%) | 1,979,810 |
| 16 Nov 2022 | CNY | 8.25 | 8.28 | 8.21 | 8.23 | 8.23 | -0.01 (-0.12%) | 1,773,471 |
