| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2023 | CNY | 4.03 | 4.13 | 4.03 | 4.06 | 4.06 | +0.03 (+0.74%) | 2,041,098 |
| 3 Jan 2023 | CNY | 4.04 | 4.06 | 3.95 | 4.03 | 4.03 | -0.03 (-0.74%) | 2,301,147 |
| 30 Dec 2022 | CNY | 3.97 | 4.1 | 3.93 | 4.06 | 4.06 | +0.1 (+2.53%) | 2,152,400 |
| 29 Dec 2022 | CNY | 3.93 | 4.04 | 3.93 | 3.96 | 3.96 | +0.02 (+0.51%) | 1,698,156 |
| 28 Dec 2022 | CNY | 4.09 | 4.16 | 3.93 | 3.94 | 3.94 | -0.2 (-4.83%) | 3,250,708 |
| 27 Dec 2022 | CNY | 3.99 | 4.19 | 3.99 | 4.14 | 4.14 | +0.15 (+3.76%) | 3,807,314 |
| 26 Dec 2022 | CNY | 3.97 | 4.06 | 3.93 | 3.99 | 3.99 | -0.09 (-2.21%) | 4,152,118 |
| 23 Dec 2022 | CNY | 4.19 | 4.26 | 4.08 | 4.08 | 4.08 | -0.21 (-4.90%) | 4,421,626 |
| 22 Dec 2022 | CNY | 4.19 | 4.44 | 4.19 | 4.29 | 4.29 | -0.02 (-0.46%) | 4,087,400 |
| 21 Dec 2022 | CNY | 4.24 | 4.49 | 4.21 | 4.31 | 4.31 | +0.02 (+0.47%) | 4,239,403 |
| 20 Dec 2022 | CNY | 4.22 | 4.32 | 4.13 | 4.29 | 4.29 | -0.06 (-1.38%) | 4,854,104 |
| 19 Dec 2022 | CNY | 4.49 | 4.51 | 4.35 | 4.35 | 4.35 | -0.23 (-5.02%) | 3,173,700 |
| 16 Dec 2022 | CNY | 4.41 | 4.62 | 4.41 | 4.58 | 4.58 | -0.01 (-0.22%) | 3,574,484 |
| 15 Dec 2022 | CNY | 4.69 | 4.88 | 4.56 | 4.59 | 4.59 | -0.21 (-4.38%) | 8,322,542 |
| 14 Dec 2022 | CNY | 4.91 | 4.97 | 4.75 | 4.8 | 4.8 | -0.2 (-4%) | 10,435,132 |
| 13 Dec 2022 | CNY | 4.63 | 5 | 4.63 | 5 | 5 | +0.24 (+5.04%) | 13,167,933 |
| 12 Dec 2022 | CNY | 5.1 | 5.13 | 4.66 | 4.76 | 4.76 | -0.13 (-2.66%) | 12,918,702 |
| 9 Dec 2022 | CNY | 4.66 | 4.89 | 4.66 | 4.89 | 4.89 | +0.23 (+4.94%) | 4,808,600 |
| 8 Dec 2022 | CNY | 4.74 | 4.74 | 4.49 | 4.66 | 4.66 | +0.11 (+2.42%) | 14,612,326 |
| 7 Dec 2022 | CNY | 4.55 | 4.55 | 4.55 | 4.55 | 4.55 | +0.22 (+5.08%) | 1,731,092 |
| 6 Dec 2022 | CNY | 4.33 | 4.33 | 4.31 | 4.33 | 4.33 | +0.21 (+5.10%) | 2,749,411 |
| 5 Dec 2022 | CNY | 4.1 | 4.12 | 4.07 | 4.12 | 4.12 | +0.2 (+5.10%) | 1,507,881 |
| 2 Dec 2022 | CNY | 3.89 | 3.93 | 3.86 | 3.92 | 3.92 | +0.04 (+1.03%) | 1,849,100 |
| 1 Dec 2022 | CNY | 3.83 | 3.98 | 3.83 | 3.88 | 3.88 | +0.07 (+1.84%) | 2,653,002 |
| 30 Nov 2022 | CNY | 3.8 | 3.86 | 3.77 | 3.81 | 3.81 | +0.01 (+0.26%) | 2,353,700 |
| 29 Nov 2022 | CNY | 3.65 | 3.85 | 3.65 | 3.8 | 3.8 | +0.13 (+3.54%) | 3,363,074 |
| 28 Nov 2022 | CNY | 3.67 | 3.72 | 3.63 | 3.67 | 3.67 | 0.0 (0.0%) | 2,851,910 |
| 25 Nov 2022 | CNY | 3.71 | 3.75 | 3.65 | 3.67 | 3.67 | -0.03 (-0.81%) | 2,240,600 |
| 24 Nov 2022 | CNY | 3.71 | 3.8 | 3.7 | 3.7 | 3.7 | -0.04 (-1.07%) | 1,390,700 |
| 23 Nov 2022 | CNY | 3.73 | 3.8 | 3.67 | 3.74 | 3.74 | -0.02 (-0.53%) | 2,049,300 |
