| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jan 2023 | CNY | 8.11 | 8.23 | 8.07 | 8.2 | 8.2 | +0.08 (+0.99%) | 973,130 |
| 11 Jan 2023 | CNY | 8.2 | 8.23 | 8.11 | 8.12 | 8.12 | -0.11 (-1.34%) | 1,119,560 |
| 10 Jan 2023 | CNY | 8.29 | 8.29 | 8.19 | 8.23 | 8.23 | -0.03 (-0.36%) | 690,630 |
| 9 Jan 2023 | CNY | 8.28 | 8.39 | 8.25 | 8.26 | 8.26 | -0.01 (-0.12%) | 967,010 |
| 6 Jan 2023 | CNY | 8.42 | 8.48 | 8.23 | 8.27 | 8.27 | -0.19 (-2.25%) | 1,431,380 |
| 5 Jan 2023 | CNY | 8.55 | 8.55 | 8.45 | 8.46 | 8.46 | 0.0 (0.0%) | 510,260 |
| 4 Jan 2023 | CNY | 8.44 | 8.61 | 8.41 | 8.46 | 8.46 | +0.04 (+0.48%) | 1,110,490 |
| 3 Jan 2023 | CNY | 8.19 | 8.47 | 8.19 | 8.42 | 8.42 | +0.21 (+2.56%) | 1,732,190 |
| 30 Dec 2022 | CNY | 8.24 | 8.28 | 8.16 | 8.21 | 8.21 | -0.01 (-0.12%) | 808,990 |
| 29 Dec 2022 | CNY | 8.35 | 8.38 | 8.2 | 8.22 | 8.22 | -0.11 (-1.32%) | 670,300 |
| 28 Dec 2022 | CNY | 8.56 | 8.67 | 8.32 | 8.33 | 8.33 | -0.26 (-3.03%) | 814,800 |
| 27 Dec 2022 | CNY | 8.61 | 8.66 | 8.52 | 8.59 | 8.59 | -0.01 (-0.12%) | 427,270 |
| 26 Dec 2022 | CNY | 8.96 | 8.96 | 8.5 | 8.6 | 8.6 | +0.05 (+0.58%) | 711,980 |
| 23 Dec 2022 | CNY | 8.62 | 8.65 | 8.49 | 8.55 | 8.55 | -0.07 (-0.81%) | 714,940 |
| 22 Dec 2022 | CNY | 8.89 | 8.89 | 8.62 | 8.62 | 8.62 | -0.24 (-2.71%) | 569,260 |
| 21 Dec 2022 | CNY | 9.16 | 9.16 | 8.82 | 8.86 | 8.86 | -0.01 (-0.11%) | 440,290 |
| 20 Dec 2022 | CNY | 8.81 | 8.98 | 8.66 | 8.87 | 8.87 | +0.07 (+0.80%) | 597,540 |
| 19 Dec 2022 | CNY | 9.25 | 9.33 | 8.78 | 8.8 | 8.8 | -0.51 (-5.48%) | 1,449,730 |
| 16 Dec 2022 | CNY | 9.58 | 9.58 | 9.26 | 9.31 | 9.31 | -0.1 (-1.06%) | 1,059,760 |
| 15 Dec 2022 | CNY | 9.34 | 9.41 | 9.31 | 9.41 | 9.41 | +0.07 (+0.75%) | 669,640 |
| 14 Dec 2022 | CNY | 9.35 | 9.44 | 9.25 | 9.34 | 9.34 | -0.01 (-0.11%) | 866,860 |
| 13 Dec 2022 | CNY | 9.38 | 9.43 | 9.35 | 9.35 | 9.35 | -0.03 (-0.32%) | 598,810 |
| 12 Dec 2022 | CNY | 9.53 | 9.55 | 9.35 | 9.38 | 9.38 | -0.1 (-1.05%) | 615,920 |
| 9 Dec 2022 | CNY | 9.5 | 9.56 | 9.43 | 9.48 | 9.48 | +0.01 (+0.11%) | 651,800 |
| 8 Dec 2022 | CNY | 9.48 | 9.54 | 9.43 | 9.47 | 9.47 | -0.07 (-0.73%) | 564,460 |
| 7 Dec 2022 | CNY | 9.5 | 9.56 | 9.48 | 9.54 | 9.54 | +0.04 (+0.42%) | 674,990 |
| 6 Dec 2022 | CNY | 9.65 | 9.67 | 9.46 | 9.5 | 9.5 | -0.17 (-1.76%) | 1,154,510 |
| 5 Dec 2022 | CNY | 9.67 | 9.79 | 9.61 | 9.67 | 9.67 | +0.04 (+0.42%) | 1,097,660 |
| 2 Dec 2022 | CNY | 9.47 | 9.64 | 9.45 | 9.63 | 9.63 | +0.17 (+1.80%) | 1,353,280 |
| 1 Dec 2022 | CNY | 9.56 | 9.61 | 9.44 | 9.46 | 9.46 | -0.07 (-0.73%) | 1,486,410 |
