| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Dec 2022 | CNY | 5.19 | 5.3 | 5.1 | 5.28 | 5.28 | +0.12 (+2.33%) | 38,470,765 |
| 26 Dec 2022 | CNY | 5.16 | 5.27 | 5.13 | 5.16 | 5.16 | -0.03 (-0.58%) | 21,796,654 |
| 23 Dec 2022 | CNY | 5.08 | 5.37 | 5.04 | 5.19 | 5.19 | +0.1 (+1.96%) | 28,647,003 |
| 22 Dec 2022 | CNY | 5.19 | 5.22 | 5.07 | 5.09 | 5.09 | -0.02 (-0.39%) | 21,917,800 |
| 21 Dec 2022 | CNY | 5.07 | 5.18 | 5.04 | 5.11 | 5.11 | +0.09 (+1.79%) | 22,642,757 |
| 20 Dec 2022 | CNY | 5.21 | 5.26 | 5 | 5.02 | 5.02 | -0.18 (-3.46%) | 25,065,545 |
| 19 Dec 2022 | CNY | 5.32 | 5.38 | 5.16 | 5.2 | 5.2 | -0.15 (-2.80%) | 28,132,214 |
| 16 Dec 2022 | CNY | 5.3 | 5.41 | 5.29 | 5.35 | 5.35 | +0.01 (+0.19%) | 25,346,321 |
| 15 Dec 2022 | CNY | 5.45 | 5.48 | 5.33 | 5.34 | 5.34 | -0.16 (-2.91%) | 54,648,935 |
| 14 Dec 2022 | CNY | 5.26 | 5.65 | 5.23 | 5.5 | 5.5 | +0.21 (+3.97%) | 65,489,939 |
| 13 Dec 2022 | CNY | 5.19 | 5.35 | 5.19 | 5.29 | 5.29 | +0.05 (+0.95%) | 24,882,639 |
| 12 Dec 2022 | CNY | 5.22 | 5.29 | 5.17 | 5.24 | 5.24 | 0.0 (0.0%) | 20,973,636 |
| 9 Dec 2022 | CNY | 5.19 | 5.25 | 5.13 | 5.24 | 5.24 | +0.05 (+0.96%) | 23,836,762 |
| 8 Dec 2022 | CNY | 5.23 | 5.25 | 5.17 | 5.19 | 5.19 | -0.06 (-1.14%) | 22,990,556 |
| 7 Dec 2022 | CNY | 5.1 | 5.26 | 5.09 | 5.25 | 5.25 | +0.11 (+2.14%) | 34,724,239 |
| 6 Dec 2022 | CNY | 5.12 | 5.25 | 5.07 | 5.14 | 5.14 | +0.02 (+0.39%) | 27,249,700 |
| 5 Dec 2022 | CNY | 5.12 | 5.19 | 5.08 | 5.12 | 5.12 | +0.03 (+0.59%) | 31,483,121 |
| 2 Dec 2022 | CNY | 5.05 | 5.16 | 5.05 | 5.09 | 5.09 | +0.05 (+0.99%) | 36,768,384 |
| 1 Dec 2022 | CNY | 4.92 | 5.08 | 4.91 | 5.04 | 5.04 | +0.17 (+3.49%) | 50,739,841 |
| 30 Nov 2022 | CNY | 4.89 | 4.91 | 4.84 | 4.87 | 4.87 | -0.03 (-0.61%) | 17,310,379 |
| 29 Nov 2022 | CNY | 4.77 | 4.93 | 4.76 | 4.9 | 4.9 | +0.15 (+3.16%) | 28,446,674 |
| 28 Nov 2022 | CNY | 4.72 | 4.78 | 4.7 | 4.75 | 4.75 | -0.04 (-0.84%) | 23,040,210 |
| 25 Nov 2022 | CNY | 4.81 | 4.84 | 4.79 | 4.79 | 4.79 | -0.02 (-0.42%) | 14,108,524 |
| 24 Nov 2022 | CNY | 4.85 | 5.05 | 4.79 | 4.81 | 4.81 | +0.01 (+0.21%) | 31,188,142 |
| 23 Nov 2022 | CNY | 4.82 | 4.87 | 4.72 | 4.8 | 4.8 | -0.04 (-0.83%) | 27,115,997 |
| 22 Nov 2022 | CNY | 4.93 | 4.95 | 4.81 | 4.84 | 4.84 | -0.06 (-1.22%) | 17,874,915 |
| 21 Nov 2022 | CNY | 4.95 | 4.96 | 4.84 | 4.9 | 4.9 | -0.12 (-2.39%) | 22,083,904 |
| 18 Nov 2022 | CNY | 5.06 | 5.1 | 5.01 | 5.02 | 5.02 | -0.03 (-0.59%) | 20,699,926 |
| 17 Nov 2022 | CNY | 5.09 | 5.12 | 5.04 | 5.05 | 5.05 | -0.04 (-0.79%) | 20,440,520 |
| 16 Nov 2022 | CNY | 5.06 | 5.2 | 5.05 | 5.09 | 5.09 | -0.04 (-0.78%) | 31,921,367 |
