| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Dec 2022 | CNY | 4.07 | 4.1 | 3.88 | 4.02 | 4.02 | -0.1 (-2.43%) | 76,646,089 |
| 26 Dec 2022 | CNY | 4.2 | 4.3 | 4.03 | 4.12 | 4.12 | -0.26 (-5.94%) | 115,641,421 |
| 23 Dec 2022 | CNY | 4.21 | 4.55 | 4.21 | 4.38 | 4.38 | +0.19 (+4.53%) | 139,493,891 |
| 22 Dec 2022 | CNY | 4.24 | 4.52 | 4.16 | 4.19 | 4.19 | 0.0 (0.0%) | 150,545,885 |
| 21 Dec 2022 | CNY | 3.84 | 4.19 | 3.77 | 4.19 | 4.19 | +0.38 (+9.97%) | 82,192,558 |
| 20 Dec 2022 | CNY | 4.02 | 4.06 | 3.79 | 3.81 | 3.81 | -0.22 (-5.46%) | 73,825,849 |
| 19 Dec 2022 | CNY | 4.17 | 4.33 | 4 | 4.03 | 4.03 | -0.26 (-6.06%) | 130,512,336 |
| 16 Dec 2022 | CNY | 4.06 | 4.44 | 4.03 | 4.29 | 4.29 | +0.25 (+6.19%) | 227,868,626 |
| 15 Dec 2022 | CNY | 4.01 | 4.32 | 3.76 | 4.04 | 4.04 | -0.05 (-1.22%) | 175,945,562 |
| 14 Dec 2022 | CNY | 3.71 | 4.09 | 3.63 | 4.09 | 4.09 | +0.37 (+9.95%) | 120,798,112 |
| 13 Dec 2022 | CNY | 3.71 | 3.83 | 3.61 | 3.72 | 3.72 | -0.01 (-0.27%) | 37,559,755 |
| 12 Dec 2022 | CNY | 3.66 | 3.75 | 3.64 | 3.73 | 3.73 | +0.08 (+2.19%) | 34,280,399 |
| 9 Dec 2022 | CNY | 3.63 | 3.69 | 3.59 | 3.65 | 3.65 | +0.03 (+0.83%) | 23,630,549 |
| 8 Dec 2022 | CNY | 3.68 | 3.71 | 3.6 | 3.62 | 3.62 | -0.06 (-1.63%) | 20,926,671 |
| 7 Dec 2022 | CNY | 3.57 | 3.71 | 3.52 | 3.68 | 3.68 | +0.1 (+2.79%) | 32,897,895 |
| 6 Dec 2022 | CNY | 3.67 | 3.68 | 3.56 | 3.58 | 3.58 | -0.09 (-2.45%) | 28,504,837 |
| 5 Dec 2022 | CNY | 3.69 | 3.75 | 3.65 | 3.67 | 3.67 | -0.02 (-0.54%) | 27,135,865 |
| 2 Dec 2022 | CNY | 3.68 | 3.73 | 3.61 | 3.69 | 3.69 | 0.0 (0.0%) | 29,685,771 |
| 1 Dec 2022 | CNY | 3.81 | 3.83 | 3.67 | 3.69 | 3.69 | -0.12 (-3.15%) | 41,464,074 |
| 30 Nov 2022 | CNY | 3.7 | 3.87 | 3.67 | 3.81 | 3.81 | +0.08 (+2.14%) | 50,191,231 |
| 29 Nov 2022 | CNY | 3.62 | 3.75 | 3.61 | 3.73 | 3.73 | +0.13 (+3.61%) | 38,757,997 |
| 28 Nov 2022 | CNY | 3.61 | 3.68 | 3.57 | 3.6 | 3.6 | -0.04 (-1.10%) | 23,058,520 |
| 25 Nov 2022 | CNY | 3.65 | 3.67 | 3.54 | 3.64 | 3.64 | +0.01 (+0.28%) | 23,786,732 |
| 24 Nov 2022 | CNY | 3.65 | 3.67 | 3.56 | 3.63 | 3.63 | +0.03 (+0.83%) | 27,200,357 |
| 23 Nov 2022 | CNY | 3.67 | 3.67 | 3.53 | 3.6 | 3.6 | -0.06 (-1.64%) | 32,880,416 |
| 22 Nov 2022 | CNY | 3.79 | 3.83 | 3.62 | 3.66 | 3.66 | -0.13 (-3.43%) | 48,557,353 |
| 21 Nov 2022 | CNY | 3.81 | 3.83 | 3.73 | 3.79 | 3.79 | -0.03 (-0.79%) | 38,640,836 |
| 18 Nov 2022 | CNY | 3.76 | 3.89 | 3.73 | 3.82 | 3.82 | +0.06 (+1.60%) | 55,168,289 |
| 17 Nov 2022 | CNY | 3.7 | 3.82 | 3.68 | 3.76 | 3.76 | +0.04 (+1.08%) | 49,637,581 |
| 16 Nov 2022 | CNY | 3.76 | 3.78 | 3.69 | 3.72 | 3.72 | -0.01 (-0.27%) | 39,765,282 |
