| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Dec 2022 | CNY | 2.83 | 2.88 | 2.81 | 2.86 | 2.86 | +0.01 (+0.35%) | 22,795,000 |
| 27 Dec 2022 | CNY | 2.85 | 2.88 | 2.83 | 2.85 | 2.85 | +0.02 (+0.71%) | 21,129,742 |
| 26 Dec 2022 | CNY | 2.84 | 2.85 | 2.81 | 2.83 | 2.83 | 0.0 (0.0%) | 14,424,041 |
| 23 Dec 2022 | CNY | 2.85 | 2.87 | 2.82 | 2.83 | 2.83 | -0.02 (-0.70%) | 18,293,166 |
| 22 Dec 2022 | CNY | 2.91 | 2.95 | 2.83 | 2.85 | 2.85 | -0.05 (-1.72%) | 26,805,233 |
| 21 Dec 2022 | CNY | 2.93 | 2.93 | 2.87 | 2.9 | 2.9 | -0.02 (-0.68%) | 25,692,250 |
| 20 Dec 2022 | CNY | 2.92 | 2.95 | 2.9 | 2.92 | 2.92 | +0.02 (+0.69%) | 23,316,123 |
| 19 Dec 2022 | CNY | 2.98 | 3.01 | 2.88 | 2.9 | 2.9 | -0.08 (-2.68%) | 32,306,666 |
| 16 Dec 2022 | CNY | 2.98 | 3.01 | 2.95 | 2.98 | 2.98 | -0.03 (-1.00%) | 30,963,080 |
| 15 Dec 2022 | CNY | 2.94 | 3.04 | 2.93 | 3.01 | 3.01 | +0.08 (+2.73%) | 58,216,760 |
| 14 Dec 2022 | CNY | 3 | 3.01 | 2.93 | 2.93 | 2.93 | -0.07 (-2.33%) | 42,538,070 |
| 13 Dec 2022 | CNY | 2.98 | 3.02 | 2.97 | 3 | 3 | 0.0 (0.0%) | 44,447,194 |
| 12 Dec 2022 | CNY | 3.04 | 3.05 | 2.98 | 3 | 3 | -0.04 (-1.32%) | 50,921,402 |
| 9 Dec 2022 | CNY | 3.13 | 3.14 | 3.03 | 3.04 | 3.04 | -0.1 (-3.18%) | 69,501,203 |
| 8 Dec 2022 | CNY | 3.13 | 3.2 | 3.11 | 3.14 | 3.14 | +0.01 (+0.32%) | 54,229,555 |
| 7 Dec 2022 | CNY | 3.18 | 3.24 | 3.1 | 3.13 | 3.13 | -0.06 (-1.88%) | 76,364,325 |
| 6 Dec 2022 | CNY | 3.22 | 3.26 | 3.14 | 3.19 | 3.19 | -0.1 (-3.04%) | 109,160,522 |
| 5 Dec 2022 | CNY | 3.1 | 3.38 | 3.08 | 3.29 | 3.29 | +0.22 (+7.17%) | 213,665,974 |
| 2 Dec 2022 | CNY | 3.05 | 3.08 | 2.98 | 3.07 | 3.07 | -0.01 (-0.32%) | 67,365,692 |
| 1 Dec 2022 | CNY | 3.04 | 3.18 | 3.01 | 3.08 | 3.08 | +0.04 (+1.32%) | 100,820,481 |
| 30 Nov 2022 | CNY | 2.97 | 3.08 | 2.95 | 3.04 | 3.04 | +0.05 (+1.67%) | 103,811,072 |
| 29 Nov 2022 | CNY | 2.97 | 3.04 | 2.94 | 2.99 | 2.99 | -0.04 (-1.32%) | 78,351,234 |
| 28 Nov 2022 | CNY | 2.91 | 3.07 | 2.89 | 3.03 | 3.03 | +0.04 (+1.34%) | 95,289,319 |
| 25 Nov 2022 | CNY | 2.89 | 3.15 | 2.88 | 2.99 | 2.99 | +0.07 (+2.40%) | 139,404,664 |
| 24 Nov 2022 | CNY | 3.07 | 3.13 | 2.9 | 2.92 | 2.92 | -0.13 (-4.26%) | 169,763,007 |
| 23 Nov 2022 | CNY | 2.75 | 3.05 | 2.74 | 3.05 | 3.05 | +0.28 (+10.11%) | 126,219,082 |
| 22 Nov 2022 | CNY | 2.71 | 2.86 | 2.68 | 2.77 | 2.77 | +0.08 (+2.97%) | 63,652,936 |
| 21 Nov 2022 | CNY | 2.68 | 2.7 | 2.66 | 2.69 | 2.69 | 0.0 (0.0%) | 11,416,399 |
| 18 Nov 2022 | CNY | 2.74 | 2.74 | 2.68 | 2.69 | 2.69 | -0.04 (-1.47%) | 13,677,203 |
| 17 Nov 2022 | CNY | 2.73 | 2.73 | 2.7 | 2.73 | 2.73 | +0.02 (+0.74%) | 11,338,456 |
