| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Dec 2022 | CNY | 3.39 | 3.39 | 3.33 | 3.33 | 3.33 | -0.1 (-2.92%) | 20,105,079 |
| 28 Dec 2022 | CNY | 3.34 | 3.48 | 3.3 | 3.43 | 3.43 | +0.09 (+2.69%) | 35,028,256 |
| 27 Dec 2022 | CNY | 3.32 | 3.34 | 3.3 | 3.34 | 3.34 | +0.03 (+0.91%) | 10,781,525 |
| 26 Dec 2022 | CNY | 3.28 | 3.32 | 3.25 | 3.31 | 3.31 | +0.04 (+1.22%) | 12,133,789 |
| 23 Dec 2022 | CNY | 3.27 | 3.29 | 3.24 | 3.27 | 3.27 | 0.0 (0.0%) | 11,936,600 |
| 22 Dec 2022 | CNY | 3.37 | 3.37 | 3.25 | 3.27 | 3.27 | -0.08 (-2.39%) | 17,788,337 |
| 21 Dec 2022 | CNY | 3.4 | 3.42 | 3.32 | 3.35 | 3.35 | -0.05 (-1.47%) | 13,494,600 |
| 20 Dec 2022 | CNY | 3.33 | 3.41 | 3.3 | 3.4 | 3.4 | +0.06 (+1.80%) | 18,984,637 |
| 19 Dec 2022 | CNY | 3.45 | 3.47 | 3.31 | 3.34 | 3.34 | -0.12 (-3.47%) | 24,320,120 |
| 16 Dec 2022 | CNY | 3.47 | 3.52 | 3.43 | 3.46 | 3.46 | -0.02 (-0.57%) | 20,738,595 |
| 15 Dec 2022 | CNY | 3.46 | 3.48 | 3.43 | 3.48 | 3.48 | 0.0 (0.0%) | 13,411,400 |
| 14 Dec 2022 | CNY | 3.51 | 3.52 | 3.46 | 3.48 | 3.48 | -0.02 (-0.57%) | 14,146,300 |
| 13 Dec 2022 | CNY | 3.5 | 3.53 | 3.46 | 3.5 | 3.5 | 0.0 (0.0%) | 24,123,737 |
| 12 Dec 2022 | CNY | 3.59 | 3.61 | 3.49 | 3.5 | 3.5 | -0.09 (-2.51%) | 25,139,130 |
| 9 Dec 2022 | CNY | 3.64 | 3.67 | 3.58 | 3.59 | 3.59 | -0.06 (-1.64%) | 20,375,304 |
| 8 Dec 2022 | CNY | 3.68 | 3.69 | 3.63 | 3.65 | 3.65 | -0.03 (-0.82%) | 17,425,690 |
| 7 Dec 2022 | CNY | 3.71 | 3.75 | 3.67 | 3.68 | 3.68 | -0.05 (-1.34%) | 20,187,118 |
| 6 Dec 2022 | CNY | 3.77 | 3.82 | 3.72 | 3.73 | 3.73 | -0.08 (-2.10%) | 23,053,434 |
| 5 Dec 2022 | CNY | 3.75 | 3.82 | 3.73 | 3.81 | 3.81 | +0.08 (+2.14%) | 35,008,981 |
| 2 Dec 2022 | CNY | 3.74 | 3.76 | 3.69 | 3.73 | 3.73 | -0.02 (-0.53%) | 23,161,625 |
| 1 Dec 2022 | CNY | 3.77 | 3.81 | 3.73 | 3.75 | 3.75 | -0.02 (-0.53%) | 24,219,563 |
| 30 Nov 2022 | CNY | 3.72 | 3.78 | 3.71 | 3.77 | 3.77 | +0.03 (+0.80%) | 32,097,978 |
| 29 Nov 2022 | CNY | 3.77 | 3.77 | 3.71 | 3.74 | 3.74 | -0.04 (-1.06%) | 34,078,717 |
| 28 Nov 2022 | CNY | 3.65 | 3.82 | 3.62 | 3.78 | 3.78 | +0.07 (+1.89%) | 43,876,202 |
| 25 Nov 2022 | CNY | 3.69 | 3.73 | 3.65 | 3.71 | 3.71 | +0.01 (+0.27%) | 23,636,500 |
| 24 Nov 2022 | CNY | 3.67 | 3.75 | 3.66 | 3.7 | 3.7 | +0.01 (+0.27%) | 37,248,650 |
| 23 Nov 2022 | CNY | 3.58 | 3.7 | 3.58 | 3.69 | 3.69 | +0.11 (+3.07%) | 50,005,326 |
| 22 Nov 2022 | CNY | 3.59 | 3.63 | 3.56 | 3.58 | 3.58 | -0.03 (-0.83%) | 20,788,621 |
| 21 Nov 2022 | CNY | 3.55 | 3.64 | 3.53 | 3.61 | 3.61 | +0.02 (+0.56%) | 27,726,652 |
| 18 Nov 2022 | CNY | 3.56 | 3.68 | 3.46 | 3.59 | 3.59 | +0.05 (+1.41%) | 59,377,265 |
