| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Dec 2022 | CNY | 1.65 | 1.76 | 1.62 | 1.64 | 1.64 | -0.07 (-4.09%) | 534,079,868 |
| 26 Dec 2022 | CNY | 1.75 | 1.77 | 1.71 | 1.71 | 1.71 | -0.09 (-5%) | 322,814,368 |
| 23 Dec 2022 | CNY | 1.87 | 1.92 | 1.8 | 1.8 | 1.8 | -0.09 (-4.76%) | 433,916,002 |
| 22 Dec 2022 | CNY | 1.83 | 1.95 | 1.82 | 1.89 | 1.89 | +0.02 (+1.07%) | 477,497,469 |
| 21 Dec 2022 | CNY | 1.82 | 1.91 | 1.74 | 1.87 | 1.87 | +0.05 (+2.75%) | 626,101,060 |
| 20 Dec 2022 | CNY | 1.69 | 1.82 | 1.64 | 1.82 | 1.82 | +0.09 (+5.20%) | 667,756,357 |
| 19 Dec 2022 | CNY | 1.82 | 1.86 | 1.73 | 1.73 | 1.73 | -0.09 (-4.95%) | 459,480,661 |
| 16 Dec 2022 | CNY | 1.85 | 1.93 | 1.81 | 1.82 | 1.82 | -0.09 (-4.71%) | 554,757,525 |
| 15 Dec 2022 | CNY | 1.96 | 2.09 | 1.91 | 1.91 | 1.91 | -0.1 (-4.98%) | 770,656,336 |
| 14 Dec 2022 | CNY | 1.81 | 2.01 | 1.81 | 2.01 | 2.01 | +0.1 (+5.24%) | 943,508,020 |
| 13 Dec 2022 | CNY | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | -0.1 (-4.98%) | 23,806,700 |
| 12 Dec 2022 | CNY | 2.01 | 2.01 | 2.01 | 2.01 | 2.01 | -0.11 (-5.19%) | 30,329,000 |
| 9 Dec 2022 | CNY | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | -0.11 (-4.93%) | 47,593,800 |
| 8 Dec 2022 | CNY | 2.47 | 2.47 | 2.23 | 2.23 | 2.23 | -0.12 (-5.11%) | 856,603,158 |
| 30 Nov 2022 | CNY | 2.35 | 2.35 | 2.35 | 2.35 | 2.35 | +0.11 (+4.91%) | 14,882,637 |
| 29 Nov 2022 | CNY | 2.24 | 2.24 | 2.24 | 2.24 | 2.24 | +0.11 (+5.16%) | 11,694,976 |
| 28 Nov 2022 | CNY | 2.13 | 2.13 | 2.11 | 2.13 | 2.13 | +0.1 (+4.93%) | 122,562,507 |
| 25 Nov 2022 | CNY | 2 | 2.03 | 1.97 | 2.03 | 2.03 | +0.1 (+5.18%) | 232,745,219 |
| 24 Nov 2022 | CNY | 1.87 | 1.93 | 1.82 | 1.93 | 1.93 | +0.09 (+4.89%) | 468,602,863 |
| 23 Nov 2022 | CNY | 1.7 | 1.84 | 1.7 | 1.84 | 1.84 | +0.09 (+5.14%) | 713,654,179 |
| 22 Nov 2022 | CNY | 1.75 | 1.75 | 1.67 | 1.75 | 1.75 | +0.08 (+4.79%) | 735,138,872 |
| 21 Nov 2022 | CNY | 1.61 | 1.67 | 1.55 | 1.67 | 1.67 | +0.08 (+5.03%) | 490,980,643 |
| 18 Nov 2022 | CNY | 1.51 | 1.59 | 1.45 | 1.59 | 1.59 | +0.08 (+5.30%) | 1,033,573,486 |
| 17 Nov 2022 | CNY | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | +0.07 (+4.86%) | 24,680,494 |
| 16 Nov 2022 | CNY | 1.4 | 1.44 | 1.38 | 1.44 | 1.44 | +0.07 (+5.11%) | 180,063,502 |
| 15 Nov 2022 | CNY | 1.28 | 1.37 | 1.24 | 1.37 | 1.37 | +0.07 (+5.38%) | 709,779,716 |
| 14 Nov 2022 | CNY | 1.33 | 1.4 | 1.27 | 1.3 | 1.3 | -0.04 (-2.99%) | 809,779,324 |
| 11 Nov 2022 | CNY | 1.34 | 1.34 | 1.29 | 1.34 | 1.34 | +0.06 (+4.69%) | 991,342,030 |
| 10 Nov 2022 | CNY | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | +0.06 (+4.92%) | 9,884,685 |
| 9 Nov 2022 | CNY | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | +0.06 (+5.17%) | 9,569,715 |
