| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jan 2023 | CNY | 3.15 | 3.18 | 3.09 | 3.09 | 3.09 | +0.02 (+0.65%) | 8,335,300 |
| 4 Jan 2023 | CNY | 2.94 | 3.07 | 2.91 | 3.07 | 3.07 | +0.15 (+5.14%) | 2,908,350 |
| 3 Jan 2023 | CNY | 2.9 | 2.92 | 2.87 | 2.92 | 2.92 | +0.03 (+1.04%) | 4,211,928 |
| 30 Dec 2022 | CNY | 2.81 | 2.91 | 2.77 | 2.89 | 2.89 | +0.08 (+2.85%) | 4,140,775 |
| 29 Dec 2022 | CNY | 2.84 | 2.84 | 2.72 | 2.81 | 2.81 | -0.04 (-1.40%) | 4,842,402 |
| 28 Dec 2022 | CNY | 2.95 | 2.95 | 2.85 | 2.85 | 2.85 | -0.1 (-3.39%) | 4,339,900 |
| 27 Dec 2022 | CNY | 2.96 | 2.99 | 2.89 | 2.95 | 2.95 | 0.0 (0.0%) | 3,123,175 |
| 26 Dec 2022 | CNY | 2.97 | 3.01 | 2.94 | 2.95 | 2.95 | -0.01 (-0.34%) | 2,577,825 |
| 23 Dec 2022 | CNY | 3.03 | 3.03 | 2.94 | 2.96 | 2.96 | -0.06 (-1.99%) | 4,618,175 |
| 22 Dec 2022 | CNY | 3.1 | 3.1 | 2.89 | 3.02 | 3.02 | -0.02 (-0.66%) | 7,855,850 |
| 21 Dec 2022 | CNY | 3.2 | 3.22 | 3.04 | 3.04 | 3.04 | -0.16 (-5%) | 9,423,300 |
| 20 Dec 2022 | CNY | 3.18 | 3.2 | 3.15 | 3.2 | 3.2 | +0.02 (+0.63%) | 2,242,250 |
| 19 Dec 2022 | CNY | 3.27 | 3.27 | 3.16 | 3.18 | 3.18 | -0.1 (-3.05%) | 5,873,121 |
| 16 Dec 2022 | CNY | 3.24 | 3.31 | 3.22 | 3.28 | 3.28 | +0.04 (+1.23%) | 3,338,050 |
| 15 Dec 2022 | CNY | 3.28 | 3.31 | 3.22 | 3.24 | 3.24 | -0.05 (-1.52%) | 4,658,500 |
| 14 Dec 2022 | CNY | 3.38 | 3.39 | 3.28 | 3.29 | 3.29 | -0.09 (-2.66%) | 5,708,000 |
| 13 Dec 2022 | CNY | 3.36 | 3.41 | 3.35 | 3.38 | 3.38 | 0.0 (0.0%) | 2,622,700 |
| 12 Dec 2022 | CNY | 3.42 | 3.42 | 3.34 | 3.38 | 3.38 | -0.06 (-1.74%) | 6,176,645 |
| 9 Dec 2022 | CNY | 3.48 | 3.51 | 3.39 | 3.44 | 3.44 | -0.04 (-1.15%) | 9,466,108 |
| 8 Dec 2022 | CNY | 3.46 | 3.52 | 3.44 | 3.48 | 3.48 | +0.01 (+0.29%) | 5,013,850 |
| 7 Dec 2022 | CNY | 3.48 | 3.56 | 3.45 | 3.47 | 3.47 | -0.04 (-1.14%) | 10,344,526 |
| 6 Dec 2022 | CNY | 3.56 | 3.65 | 3.45 | 3.51 | 3.51 | +0.02 (+0.57%) | 21,996,926 |
| 5 Dec 2022 | CNY | 3.36 | 3.49 | 3.36 | 3.49 | 3.49 | +0.17 (+5.12%) | 20,798,300 |
| 2 Dec 2022 | CNY | 3.28 | 3.37 | 3.27 | 3.32 | 3.32 | +0.02 (+0.61%) | 6,495,200 |
| 1 Dec 2022 | CNY | 3.26 | 3.37 | 3.26 | 3.3 | 3.3 | +0.04 (+1.23%) | 8,424,650 |
| 30 Nov 2022 | CNY | 3.28 | 3.34 | 3.24 | 3.26 | 3.26 | -0.06 (-1.81%) | 9,809,847 |
| 29 Nov 2022 | CNY | 3.42 | 3.44 | 3.32 | 3.32 | 3.32 | +0.03 (+0.91%) | 11,673,847 |
| 28 Nov 2022 | CNY | 3.23 | 3.34 | 3.17 | 3.29 | 3.29 | +0.06 (+1.86%) | 5,678,421 |
| 25 Nov 2022 | CNY | 3.23 | 3.27 | 3.23 | 3.23 | 3.23 | -0.01 (-0.31%) | 1,934,200 |
| 24 Nov 2022 | CNY | 3.31 | 3.35 | 3.23 | 3.24 | 3.24 | -0.08 (-2.41%) | 2,739,700 |
