| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Dec 2022 | CNY | 2.89 | 2.91 | 2.82 | 2.84 | 2.84 | -0.04 (-1.39%) | 12,377,118 |
| 23 Dec 2022 | CNY | 2.88 | 2.91 | 2.85 | 2.88 | 2.88 | 0.0 (0.0%) | 8,836,019 |
| 22 Dec 2022 | CNY | 2.93 | 3.01 | 2.88 | 2.88 | 2.88 | -0.02 (-0.69%) | 15,229,053 |
| 21 Dec 2022 | CNY | 2.92 | 2.98 | 2.9 | 2.9 | 2.9 | -0.03 (-1.02%) | 9,509,580 |
| 20 Dec 2022 | CNY | 2.98 | 3 | 2.92 | 2.93 | 2.93 | -0.06 (-2.01%) | 13,676,563 |
| 19 Dec 2022 | CNY | 3.04 | 3.06 | 2.96 | 2.99 | 2.99 | -0.05 (-1.64%) | 23,354,756 |
| 16 Dec 2022 | CNY | 2.96 | 3.07 | 2.95 | 3.04 | 3.04 | +0.07 (+2.36%) | 20,152,348 |
| 15 Dec 2022 | CNY | 3.02 | 3.03 | 2.96 | 2.97 | 2.97 | -0.05 (-1.66%) | 15,093,261 |
| 14 Dec 2022 | CNY | 3.08 | 3.09 | 3 | 3.02 | 3.02 | -0.03 (-0.98%) | 19,613,358 |
| 13 Dec 2022 | CNY | 3.03 | 3.09 | 3.03 | 3.05 | 3.05 | +0.01 (+0.33%) | 19,810,597 |
| 12 Dec 2022 | CNY | 3.15 | 3.18 | 3.02 | 3.04 | 3.04 | -0.1 (-3.18%) | 38,166,739 |
| 9 Dec 2022 | CNY | 3.1 | 3.2 | 3.07 | 3.14 | 3.14 | +0.07 (+2.28%) | 53,066,071 |
| 8 Dec 2022 | CNY | 3.07 | 3.1 | 3.04 | 3.07 | 3.07 | 0.0 (0.0%) | 20,099,945 |
| 7 Dec 2022 | CNY | 3.13 | 3.13 | 3.03 | 3.07 | 3.07 | -0.04 (-1.29%) | 21,150,762 |
| 6 Dec 2022 | CNY | 3.17 | 3.18 | 3.09 | 3.11 | 3.11 | -0.05 (-1.58%) | 19,553,858 |
| 5 Dec 2022 | CNY | 3.05 | 3.2 | 3.05 | 3.16 | 3.16 | +0.11 (+3.61%) | 36,006,791 |
| 2 Dec 2022 | CNY | 3.08 | 3.09 | 3.02 | 3.05 | 3.05 | -0.02 (-0.65%) | 16,064,260 |
| 1 Dec 2022 | CNY | 3.1 | 3.13 | 3.06 | 3.07 | 3.07 | -0.02 (-0.65%) | 14,873,296 |
| 30 Nov 2022 | CNY | 3.12 | 3.16 | 3.08 | 3.09 | 3.09 | -0.05 (-1.59%) | 12,358,752 |
| 29 Nov 2022 | CNY | 3.12 | 3.15 | 3.09 | 3.14 | 3.14 | +0.06 (+1.95%) | 15,897,251 |
| 28 Nov 2022 | CNY | 3.1 | 3.1 | 3.03 | 3.08 | 3.08 | -0.03 (-0.96%) | 15,380,494 |
| 25 Nov 2022 | CNY | 3.08 | 3.12 | 3.06 | 3.11 | 3.11 | +0.02 (+0.65%) | 11,333,090 |
| 24 Nov 2022 | CNY | 3.07 | 3.1 | 3.05 | 3.09 | 3.09 | +0.02 (+0.65%) | 11,649,215 |
| 23 Nov 2022 | CNY | 3.06 | 3.1 | 3.04 | 3.07 | 3.07 | +0.02 (+0.66%) | 14,004,959 |
| 22 Nov 2022 | CNY | 3.06 | 3.11 | 3.04 | 3.05 | 3.05 | -0.01 (-0.33%) | 12,387,897 |
| 21 Nov 2022 | CNY | 3.04 | 3.07 | 3 | 3.06 | 3.06 | +0.04 (+1.32%) | 14,270,800 |
| 18 Nov 2022 | CNY | 3.06 | 3.08 | 3.02 | 3.02 | 3.02 | -0.05 (-1.63%) | 12,094,311 |
| 17 Nov 2022 | CNY | 3.03 | 3.07 | 3.03 | 3.07 | 3.07 | +0.04 (+1.32%) | 11,235,954 |
| 16 Nov 2022 | CNY | 3.04 | 3.05 | 3.01 | 3.03 | 3.03 | +0.01 (+0.33%) | 11,862,362 |
| 15 Nov 2022 | CNY | 2.99 | 3.03 | 2.95 | 3.02 | 3.02 | +0.03 (+1.00%) | 11,217,357 |
