| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2022 | CNY | 5.2 | 5.23 | 5.01 | 5.06 | 5.06 | -0.14 (-2.69%) | 23,756,667 |
| 21 Dec 2022 | CNY | 4.98 | 5.3 | 4.98 | 5.2 | 5.2 | +0.23 (+4.63%) | 29,178,973 |
| 20 Dec 2022 | CNY | 5.1 | 5.1 | 4.94 | 4.97 | 4.97 | -0.06 (-1.19%) | 10,350,346 |
| 19 Dec 2022 | CNY | 5.11 | 5.17 | 5 | 5.03 | 5.03 | -0.13 (-2.52%) | 14,639,561 |
| 16 Dec 2022 | CNY | 5.11 | 5.19 | 5.01 | 5.16 | 5.16 | +0.05 (+0.98%) | 13,040,921 |
| 15 Dec 2022 | CNY | 5.19 | 5.29 | 5.06 | 5.11 | 5.11 | -0.06 (-1.16%) | 13,326,254 |
| 14 Dec 2022 | CNY | 5.07 | 5.26 | 5.06 | 5.17 | 5.17 | +0.03 (+0.58%) | 15,322,776 |
| 13 Dec 2022 | CNY | 5.04 | 5.19 | 5.02 | 5.14 | 5.14 | +0.09 (+1.78%) | 15,372,338 |
| 12 Dec 2022 | CNY | 5.1 | 5.16 | 5.02 | 5.05 | 5.05 | -0.07 (-1.37%) | 12,456,545 |
| 9 Dec 2022 | CNY | 5.14 | 5.19 | 5.04 | 5.12 | 5.12 | -0.05 (-0.97%) | 16,477,601 |
| 8 Dec 2022 | CNY | 5.11 | 5.2 | 5.07 | 5.17 | 5.17 | +0.05 (+0.98%) | 18,385,273 |
| 7 Dec 2022 | CNY | 5.07 | 5.17 | 5.04 | 5.12 | 5.12 | +0.03 (+0.59%) | 17,823,589 |
| 6 Dec 2022 | CNY | 4.99 | 5.18 | 4.94 | 5.09 | 5.09 | +0.1 (+2.00%) | 22,918,648 |
| 5 Dec 2022 | CNY | 4.96 | 5.05 | 4.95 | 4.99 | 4.99 | +0.06 (+1.22%) | 14,753,155 |
| 2 Dec 2022 | CNY | 4.95 | 4.99 | 4.9 | 4.93 | 4.93 | -0.01 (-0.20%) | 14,199,600 |
| 1 Dec 2022 | CNY | 4.98 | 5.16 | 4.91 | 4.94 | 4.94 | +0.06 (+1.23%) | 26,241,230 |
| 30 Nov 2022 | CNY | 4.84 | 4.91 | 4.81 | 4.88 | 4.88 | +0.05 (+1.04%) | 15,584,148 |
| 29 Nov 2022 | CNY | 4.66 | 4.85 | 4.65 | 4.83 | 4.83 | +0.17 (+3.65%) | 19,558,549 |
| 28 Nov 2022 | CNY | 4.61 | 4.67 | 4.54 | 4.66 | 4.66 | +0.04 (+0.87%) | 10,242,979 |
| 25 Nov 2022 | CNY | 4.63 | 4.67 | 4.59 | 4.62 | 4.62 | 0.0 (0.0%) | 10,474,821 |
| 24 Nov 2022 | CNY | 4.63 | 4.68 | 4.6 | 4.62 | 4.62 | -0.01 (-0.22%) | 9,596,017 |
| 23 Nov 2022 | CNY | 4.67 | 4.68 | 4.59 | 4.63 | 4.63 | -0.04 (-0.86%) | 9,592,086 |
| 22 Nov 2022 | CNY | 4.69 | 4.77 | 4.62 | 4.67 | 4.67 | 0.0 (0.0%) | 14,910,665 |
| 21 Nov 2022 | CNY | 4.76 | 4.8 | 4.66 | 4.67 | 4.67 | -0.1 (-2.10%) | 14,004,987 |
| 18 Nov 2022 | CNY | 4.71 | 4.86 | 4.69 | 4.77 | 4.77 | +0.08 (+1.71%) | 21,909,812 |
| 17 Nov 2022 | CNY | 4.69 | 4.75 | 4.65 | 4.69 | 4.69 | -0.02 (-0.42%) | 9,340,698 |
| 16 Nov 2022 | CNY | 4.68 | 4.77 | 4.68 | 4.71 | 4.71 | +0.03 (+0.64%) | 14,399,850 |
| 15 Nov 2022 | CNY | 4.71 | 4.73 | 4.64 | 4.68 | 4.68 | +0.02 (+0.43%) | 12,237,000 |
| 14 Nov 2022 | CNY | 4.7 | 4.74 | 4.65 | 4.66 | 4.66 | -0.06 (-1.27%) | 11,339,725 |
| 11 Nov 2022 | CNY | 4.76 | 4.77 | 4.7 | 4.72 | 4.72 | +0.02 (+0.43%) | 14,540,930 |
