| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Dec 2022 | CNY | 4.29 | 4.33 | 4.28 | 4.32 | 4.32 | +0.04 (+0.93%) | 6,545,097 |
| 29 Dec 2022 | CNY | 4.29 | 4.32 | 4.28 | 4.28 | 4.28 | -0.03 (-0.70%) | 7,844,074 |
| 28 Dec 2022 | CNY | 4.39 | 4.39 | 4.3 | 4.31 | 4.31 | -0.08 (-1.82%) | 12,413,600 |
| 27 Dec 2022 | CNY | 4.37 | 4.39 | 4.35 | 4.39 | 4.39 | +0.03 (+0.69%) | 9,427,500 |
| 26 Dec 2022 | CNY | 4.37 | 4.39 | 4.35 | 4.36 | 4.36 | -0.01 (-0.23%) | 8,503,918 |
| 23 Dec 2022 | CNY | 4.38 | 4.4 | 4.34 | 4.37 | 4.37 | -0.01 (-0.23%) | 7,419,100 |
| 22 Dec 2022 | CNY | 4.47 | 4.49 | 4.35 | 4.38 | 4.38 | -0.08 (-1.79%) | 10,286,082 |
| 21 Dec 2022 | CNY | 4.47 | 4.52 | 4.44 | 4.46 | 4.46 | +0.01 (+0.22%) | 7,716,700 |
| 20 Dec 2022 | CNY | 4.45 | 4.5 | 4.43 | 4.45 | 4.45 | +0.02 (+0.45%) | 8,997,100 |
| 19 Dec 2022 | CNY | 4.56 | 4.57 | 4.41 | 4.43 | 4.43 | -0.15 (-3.28%) | 15,159,300 |
| 16 Dec 2022 | CNY | 4.55 | 4.58 | 4.52 | 4.58 | 4.58 | 0.0 (0.0%) | 11,940,637 |
| 15 Dec 2022 | CNY | 4.59 | 4.65 | 4.55 | 4.58 | 4.58 | -0.01 (-0.22%) | 14,160,074 |
| 14 Dec 2022 | CNY | 4.62 | 4.65 | 4.58 | 4.59 | 4.59 | -0.05 (-1.08%) | 14,191,740 |
| 13 Dec 2022 | CNY | 4.62 | 4.68 | 4.6 | 4.64 | 4.64 | +0.04 (+0.87%) | 15,068,800 |
| 12 Dec 2022 | CNY | 4.67 | 4.72 | 4.6 | 4.6 | 4.6 | -0.09 (-1.92%) | 21,379,136 |
| 9 Dec 2022 | CNY | 4.77 | 4.8 | 4.65 | 4.69 | 4.69 | -0.09 (-1.88%) | 38,593,360 |
| 8 Dec 2022 | CNY | 4.7 | 4.83 | 4.69 | 4.78 | 4.78 | +0.07 (+1.49%) | 48,100,781 |
| 7 Dec 2022 | CNY | 4.7 | 4.77 | 4.66 | 4.71 | 4.71 | +0.02 (+0.43%) | 32,284,391 |
| 6 Dec 2022 | CNY | 4.72 | 4.75 | 4.66 | 4.69 | 4.69 | -0.06 (-1.26%) | 33,272,816 |
| 5 Dec 2022 | CNY | 4.61 | 4.79 | 4.6 | 4.75 | 4.75 | +0.19 (+4.17%) | 71,610,474 |
| 2 Dec 2022 | CNY | 4.59 | 4.59 | 4.54 | 4.56 | 4.56 | -0.03 (-0.65%) | 15,348,971 |
| 1 Dec 2022 | CNY | 4.58 | 4.65 | 4.56 | 4.59 | 4.59 | +0.02 (+0.44%) | 22,338,739 |
| 30 Nov 2022 | CNY | 4.59 | 4.6 | 4.55 | 4.57 | 4.57 | -0.03 (-0.65%) | 20,657,406 |
| 29 Nov 2022 | CNY | 4.57 | 4.62 | 4.55 | 4.6 | 4.6 | -0.01 (-0.22%) | 30,330,913 |
| 28 Nov 2022 | CNY | 4.49 | 4.66 | 4.39 | 4.61 | 4.61 | +0.08 (+1.77%) | 42,113,192 |
| 25 Nov 2022 | CNY | 4.48 | 4.6 | 4.45 | 4.53 | 4.53 | +0.04 (+0.89%) | 29,343,931 |
| 24 Nov 2022 | CNY | 4.55 | 4.58 | 4.46 | 4.49 | 4.49 | -0.17 (-3.65%) | 45,425,492 |
| 23 Nov 2022 | CNY | 4.44 | 4.81 | 4.42 | 4.66 | 4.66 | +0.19 (+4.25%) | 78,258,633 |
| 22 Nov 2022 | CNY | 4.39 | 4.64 | 4.35 | 4.47 | 4.47 | +0.11 (+2.52%) | 35,150,822 |
| 21 Nov 2022 | CNY | 4.41 | 4.43 | 4.33 | 4.36 | 4.36 | -0.07 (-1.58%) | 12,909,232 |
