| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Dec 2022 | CNY | 4.13 | 4.13 | 4.08 | 4.1 | 4.1 | -0.03 (-0.73%) | 13,393,901 |
| 28 Dec 2022 | CNY | 4.1 | 4.17 | 4.07 | 4.13 | 4.13 | +0.02 (+0.49%) | 21,165,790 |
| 27 Dec 2022 | CNY | 4.07 | 4.12 | 4.07 | 4.11 | 4.11 | +0.05 (+1.23%) | 15,340,554 |
| 26 Dec 2022 | CNY | 4.07 | 4.08 | 4.03 | 4.06 | 4.06 | 0.0 (0.0%) | 17,047,199 |
| 23 Dec 2022 | CNY | 4.03 | 4.09 | 4.01 | 4.06 | 4.06 | +0.01 (+0.25%) | 14,342,138 |
| 22 Dec 2022 | CNY | 4.15 | 4.15 | 4.03 | 4.05 | 4.05 | -0.06 (-1.46%) | 17,669,246 |
| 21 Dec 2022 | CNY | 4.15 | 4.17 | 4.09 | 4.11 | 4.11 | +0.02 (+0.49%) | 17,766,150 |
| 20 Dec 2022 | CNY | 4.09 | 4.13 | 4.07 | 4.09 | 4.09 | 0.0 (0.0%) | 14,937,801 |
| 19 Dec 2022 | CNY | 4.22 | 4.22 | 4.06 | 4.09 | 4.09 | -0.12 (-2.85%) | 26,597,763 |
| 16 Dec 2022 | CNY | 4.2 | 4.23 | 4.18 | 4.21 | 4.21 | -0.01 (-0.24%) | 17,694,164 |
| 15 Dec 2022 | CNY | 4.25 | 4.26 | 4.21 | 4.22 | 4.22 | -0.04 (-0.94%) | 15,578,308 |
| 14 Dec 2022 | CNY | 4.27 | 4.31 | 4.24 | 4.26 | 4.26 | 0.0 (0.0%) | 17,989,696 |
| 13 Dec 2022 | CNY | 4.22 | 4.28 | 4.22 | 4.26 | 4.26 | +0.04 (+0.95%) | 21,437,436 |
| 12 Dec 2022 | CNY | 4.33 | 4.33 | 4.21 | 4.22 | 4.22 | -0.14 (-3.21%) | 39,397,682 |
| 9 Dec 2022 | CNY | 4.28 | 4.37 | 4.26 | 4.36 | 4.36 | +0.08 (+1.87%) | 41,826,813 |
| 8 Dec 2022 | CNY | 4.31 | 4.31 | 4.26 | 4.28 | 4.28 | -0.01 (-0.23%) | 17,458,545 |
| 7 Dec 2022 | CNY | 4.33 | 4.34 | 4.28 | 4.29 | 4.29 | -0.04 (-0.92%) | 20,039,650 |
| 6 Dec 2022 | CNY | 4.33 | 4.35 | 4.3 | 4.33 | 4.33 | -0.01 (-0.23%) | 26,076,665 |
| 5 Dec 2022 | CNY | 4.23 | 4.36 | 4.23 | 4.34 | 4.34 | +0.13 (+3.09%) | 51,123,193 |
| 2 Dec 2022 | CNY | 4.26 | 4.27 | 4.19 | 4.21 | 4.21 | -0.04 (-0.94%) | 19,963,646 |
| 1 Dec 2022 | CNY | 4.26 | 4.29 | 4.24 | 4.25 | 4.25 | +0.04 (+0.95%) | 30,395,350 |
| 30 Nov 2022 | CNY | 4.22 | 4.24 | 4.2 | 4.21 | 4.21 | -0.02 (-0.47%) | 24,634,540 |
| 29 Nov 2022 | CNY | 4.15 | 4.23 | 4.14 | 4.23 | 4.23 | +0.08 (+1.93%) | 29,062,790 |
| 28 Nov 2022 | CNY | 4.16 | 4.16 | 4.09 | 4.15 | 4.15 | -0.05 (-1.19%) | 25,336,770 |
| 25 Nov 2022 | CNY | 4.15 | 4.2 | 4.13 | 4.2 | 4.2 | +0.04 (+0.96%) | 22,230,224 |
| 24 Nov 2022 | CNY | 4.15 | 4.19 | 4.15 | 4.16 | 4.16 | +0.02 (+0.48%) | 17,935,907 |
| 23 Nov 2022 | CNY | 4.1 | 4.16 | 4.1 | 4.14 | 4.14 | +0.02 (+0.49%) | 22,691,791 |
| 22 Nov 2022 | CNY | 4.11 | 4.15 | 4.07 | 4.12 | 4.12 | +0.02 (+0.49%) | 24,462,738 |
| 21 Nov 2022 | CNY | 4.12 | 4.12 | 4.06 | 4.1 | 4.1 | -0.04 (-0.97%) | 21,475,730 |
| 18 Nov 2022 | CNY | 4.17 | 4.18 | 4.13 | 4.14 | 4.14 | -0.05 (-1.19%) | 26,144,983 |
