| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Dec 2022 | CNY | 3.2 | 3.21 | 3.18 | 3.21 | 3.21 | +0.03 (+0.94%) | 2,545,600 |
| 29 Dec 2022 | CNY | 3.22 | 3.22 | 3.17 | 3.18 | 3.18 | -0.05 (-1.55%) | 3,310,903 |
| 28 Dec 2022 | CNY | 3.2 | 3.24 | 3.18 | 3.23 | 3.23 | +0.04 (+1.25%) | 4,569,660 |
| 27 Dec 2022 | CNY | 3.17 | 3.2 | 3.14 | 3.19 | 3.19 | +0.03 (+0.95%) | 4,534,325 |
| 26 Dec 2022 | CNY | 3.18 | 3.19 | 3.15 | 3.16 | 3.16 | -0.01 (-0.32%) | 4,364,188 |
| 23 Dec 2022 | CNY | 3.14 | 3.21 | 3.14 | 3.17 | 3.17 | -0.01 (-0.31%) | 3,464,005 |
| 22 Dec 2022 | CNY | 3.18 | 3.24 | 3.17 | 3.18 | 3.18 | +0.01 (+0.32%) | 5,906,100 |
| 21 Dec 2022 | CNY | 3.19 | 3.2 | 3.16 | 3.17 | 3.17 | -0.01 (-0.31%) | 3,154,900 |
| 20 Dec 2022 | CNY | 3.2 | 3.24 | 3.17 | 3.18 | 3.18 | -0.04 (-1.24%) | 3,878,600 |
| 19 Dec 2022 | CNY | 3.26 | 3.29 | 3.2 | 3.22 | 3.22 | -0.04 (-1.23%) | 6,472,020 |
| 16 Dec 2022 | CNY | 3.29 | 3.29 | 3.25 | 3.26 | 3.26 | -0.03 (-0.91%) | 3,539,820 |
| 15 Dec 2022 | CNY | 3.31 | 3.33 | 3.27 | 3.29 | 3.29 | -0.01 (-0.30%) | 4,149,300 |
| 14 Dec 2022 | CNY | 3.33 | 3.33 | 3.29 | 3.3 | 3.3 | -0.01 (-0.30%) | 2,990,569 |
| 13 Dec 2022 | CNY | 3.27 | 3.32 | 3.26 | 3.31 | 3.31 | +0.04 (+1.22%) | 5,182,898 |
| 12 Dec 2022 | CNY | 3.34 | 3.34 | 3.26 | 3.27 | 3.27 | -0.06 (-1.80%) | 4,158,595 |
| 9 Dec 2022 | CNY | 3.33 | 3.34 | 3.29 | 3.33 | 3.33 | +0.01 (+0.30%) | 4,352,080 |
| 8 Dec 2022 | CNY | 3.33 | 3.34 | 3.3 | 3.32 | 3.32 | -0.01 (-0.30%) | 3,139,600 |
| 7 Dec 2022 | CNY | 3.35 | 3.35 | 3.29 | 3.33 | 3.33 | 0.0 (0.0%) | 4,740,600 |
| 6 Dec 2022 | CNY | 3.37 | 3.37 | 3.33 | 3.33 | 3.33 | -0.04 (-1.19%) | 5,013,903 |
| 5 Dec 2022 | CNY | 3.34 | 3.38 | 3.33 | 3.37 | 3.37 | +0.04 (+1.20%) | 8,491,103 |
| 2 Dec 2022 | CNY | 3.31 | 3.34 | 3.29 | 3.33 | 3.33 | +0.03 (+0.91%) | 7,999,660 |
| 1 Dec 2022 | CNY | 3.3 | 3.31 | 3.28 | 3.3 | 3.3 | +0.01 (+0.30%) | 5,666,620 |
| 30 Nov 2022 | CNY | 3.3 | 3.3 | 3.27 | 3.29 | 3.29 | 0.0 (0.0%) | 4,245,320 |
| 29 Nov 2022 | CNY | 3.26 | 3.29 | 3.24 | 3.29 | 3.29 | +0.05 (+1.54%) | 5,432,460 |
| 28 Nov 2022 | CNY | 3.24 | 3.25 | 3.2 | 3.24 | 3.24 | -0.02 (-0.61%) | 4,525,700 |
| 25 Nov 2022 | CNY | 3.26 | 3.26 | 3.23 | 3.26 | 3.26 | +0.01 (+0.31%) | 3,262,300 |
| 24 Nov 2022 | CNY | 3.26 | 3.27 | 3.24 | 3.25 | 3.25 | 0.0 (0.0%) | 2,795,900 |
| 23 Nov 2022 | CNY | 3.31 | 3.31 | 3.23 | 3.25 | 3.25 | -0.04 (-1.22%) | 4,215,000 |
| 22 Nov 2022 | CNY | 3.28 | 3.31 | 3.27 | 3.29 | 3.29 | +0.03 (+0.92%) | 5,533,988 |
| 21 Nov 2022 | CNY | 3.25 | 3.29 | 3.23 | 3.26 | 3.26 | -0.01 (-0.31%) | 4,965,000 |
