| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Dec 2022 | CNY | 6 | 6.64 | 5.96 | 6.64 | 6.64 | +0.6 (+9.93%) | 246,926,508 |
| 26 Dec 2022 | CNY | 5.69 | 6.18 | 5.65 | 6.04 | 6.04 | +0.13 (+2.20%) | 150,216,693 |
| 23 Dec 2022 | CNY | 5.5 | 6.05 | 5.5 | 5.91 | 5.91 | +0.31 (+5.54%) | 154,207,129 |
| 22 Dec 2022 | CNY | 5.85 | 6.03 | 5.6 | 5.6 | 5.6 | -0.01 (-0.18%) | 127,211,366 |
| 21 Dec 2022 | CNY | 5.46 | 5.75 | 5.33 | 5.61 | 5.61 | +0.04 (+0.72%) | 115,195,426 |
| 20 Dec 2022 | CNY | 5.9 | 5.9 | 5.57 | 5.57 | 5.57 | -0.62 (-10.02%) | 142,302,539 |
| 19 Dec 2022 | CNY | 5.47 | 6.19 | 5.43 | 6.19 | 6.19 | +0.56 (+9.95%) | 211,802,343 |
| 16 Dec 2022 | CNY | 5.58 | 5.84 | 5.36 | 5.63 | 5.63 | +0.14 (+2.55%) | 217,565,493 |
| 15 Dec 2022 | CNY | 5.32 | 5.49 | 5.21 | 5.49 | 5.49 | +0.13 (+2.43%) | 112,778,243 |
| 14 Dec 2022 | CNY | 5.34 | 5.39 | 5.25 | 5.36 | 5.36 | -0.05 (-0.92%) | 79,182,280 |
| 13 Dec 2022 | CNY | 5.28 | 5.53 | 5.26 | 5.41 | 5.41 | +0.13 (+2.46%) | 119,985,409 |
| 12 Dec 2022 | CNY | 5.35 | 5.46 | 5.25 | 5.28 | 5.28 | -0.17 (-3.12%) | 110,932,962 |
| 9 Dec 2022 | CNY | 5.26 | 5.55 | 5.26 | 5.45 | 5.45 | +0.16 (+3.02%) | 167,521,157 |
| 8 Dec 2022 | CNY | 5.27 | 5.43 | 5.27 | 5.29 | 5.29 | -0.02 (-0.38%) | 148,501,028 |
| 7 Dec 2022 | CNY | 5.45 | 5.52 | 5.27 | 5.31 | 5.31 | -0.34 (-6.02%) | 209,963,373 |
| 6 Dec 2022 | CNY | 6.03 | 6.17 | 5.63 | 5.65 | 5.65 | -0.61 (-9.74%) | 281,183,415 |
| 5 Dec 2022 | CNY | 7.2 | 7.45 | 6.22 | 6.26 | 6.26 | -0.51 (-7.53%) | 390,759,345 |
| 2 Dec 2022 | CNY | 7.06 | 7.06 | 6.55 | 6.77 | 6.77 | +0.35 (+5.45%) | 347,144,628 |
| 1 Dec 2022 | CNY | 6.42 | 6.42 | 6.28 | 6.42 | 6.42 | +0.58 (+9.93%) | 89,440,278 |
| 30 Nov 2022 | CNY | 5.52 | 5.84 | 5.4 | 5.84 | 5.84 | +0.53 (+9.98%) | 248,800,094 |
| 29 Nov 2022 | CNY | 5.31 | 5.31 | 5.02 | 5.31 | 5.31 | +0.48 (+9.94%) | 151,242,307 |
| 28 Nov 2022 | CNY | 4.32 | 4.83 | 4.11 | 4.83 | 4.83 | +0.44 (+10.02%) | 66,396,377 |
| 25 Nov 2022 | CNY | 4.28 | 4.44 | 4.25 | 4.39 | 4.39 | +0.19 (+4.52%) | 56,439,460 |
| 24 Nov 2022 | CNY | 4.23 | 4.33 | 4.16 | 4.2 | 4.2 | +0.04 (+0.96%) | 23,241,371 |
| 23 Nov 2022 | CNY | 4.09 | 4.17 | 4.08 | 4.16 | 4.16 | +0.08 (+1.96%) | 11,765,800 |
| 22 Nov 2022 | CNY | 4.15 | 4.19 | 4.05 | 4.08 | 4.08 | -0.02 (-0.49%) | 10,547,273 |
| 21 Nov 2022 | CNY | 4.13 | 4.13 | 4.01 | 4.1 | 4.1 | -0.04 (-0.97%) | 9,871,777 |
| 18 Nov 2022 | CNY | 4.15 | 4.22 | 4.12 | 4.14 | 4.14 | -0.02 (-0.48%) | 12,748,400 |
| 17 Nov 2022 | CNY | 4.19 | 4.21 | 4.13 | 4.16 | 4.16 | +0.02 (+0.48%) | 12,316,782 |
| 16 Nov 2022 | CNY | 4.2 | 4.23 | 4.13 | 4.14 | 4.14 | -0.07 (-1.66%) | 12,994,324 |
