| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Dec 2022 | CNY | 3.92 | 3.99 | 3.92 | 3.97 | 3.97 | +0.05 (+1.28%) | 1,500,100 |
| 26 Dec 2022 | CNY | 3.92 | 3.96 | 3.9 | 3.92 | 3.92 | 0.0 (0.0%) | 1,459,280 |
| 23 Dec 2022 | CNY | 3.9 | 3.96 | 3.9 | 3.92 | 3.92 | -0.01 (-0.25%) | 1,138,600 |
| 22 Dec 2022 | CNY | 3.99 | 4.01 | 3.92 | 3.93 | 3.93 | -0.06 (-1.50%) | 2,022,300 |
| 21 Dec 2022 | CNY | 3.95 | 4.03 | 3.94 | 3.99 | 3.99 | +0.02 (+0.50%) | 1,360,680 |
| 20 Dec 2022 | CNY | 3.96 | 4.01 | 3.93 | 3.97 | 3.97 | +0.02 (+0.51%) | 851,820 |
| 19 Dec 2022 | CNY | 4.05 | 4.06 | 3.9 | 3.95 | 3.95 | -0.1 (-2.47%) | 3,131,339 |
| 16 Dec 2022 | CNY | 4.11 | 4.11 | 4.03 | 4.05 | 4.05 | -0.09 (-2.17%) | 2,730,100 |
| 15 Dec 2022 | CNY | 4.13 | 4.16 | 4.11 | 4.14 | 4.14 | +0.01 (+0.24%) | 1,705,720 |
| 14 Dec 2022 | CNY | 4.15 | 4.15 | 4.12 | 4.13 | 4.13 | -0.01 (-0.24%) | 1,353,422 |
| 13 Dec 2022 | CNY | 4.09 | 4.15 | 4.08 | 4.14 | 4.14 | +0.05 (+1.22%) | 1,851,920 |
| 12 Dec 2022 | CNY | 4.15 | 4.15 | 4.08 | 4.09 | 4.09 | -0.07 (-1.68%) | 2,684,400 |
| 9 Dec 2022 | CNY | 4.14 | 4.19 | 4.08 | 4.16 | 4.16 | +0.09 (+2.21%) | 3,939,840 |
| 8 Dec 2022 | CNY | 4.14 | 4.17 | 4.03 | 4.07 | 4.07 | -0.08 (-1.93%) | 6,354,440 |
| 7 Dec 2022 | CNY | 4.16 | 4.17 | 4.13 | 4.15 | 4.15 | 0.0 (0.0%) | 2,261,740 |
| 6 Dec 2022 | CNY | 4.12 | 4.17 | 4.11 | 4.15 | 4.15 | +0.03 (+0.73%) | 2,920,420 |
| 5 Dec 2022 | CNY | 4.1 | 4.15 | 4.1 | 4.12 | 4.12 | +0.01 (+0.24%) | 3,432,760 |
| 2 Dec 2022 | CNY | 4.1 | 4.13 | 4.07 | 4.11 | 4.11 | +0.01 (+0.24%) | 4,443,004 |
| 1 Dec 2022 | CNY | 4.24 | 4.24 | 4.1 | 4.1 | 4.1 | -0.1 (-2.38%) | 7,028,000 |
| 30 Nov 2022 | CNY | 4.14 | 4.25 | 4.13 | 4.2 | 4.2 | +0.05 (+1.20%) | 4,950,980 |
| 29 Nov 2022 | CNY | 4.19 | 4.2 | 4.13 | 4.15 | 4.15 | -0.01 (-0.24%) | 4,183,100 |
| 28 Nov 2022 | CNY | 4.13 | 4.19 | 4.13 | 4.16 | 4.16 | 0.0 (0.0%) | 2,253,040 |
| 25 Nov 2022 | CNY | 4.17 | 4.18 | 4.11 | 4.16 | 4.16 | -0.01 (-0.24%) | 2,390,900 |
| 24 Nov 2022 | CNY | 4.14 | 4.22 | 4.14 | 4.17 | 4.17 | +0.03 (+0.72%) | 3,669,300 |
| 23 Nov 2022 | CNY | 4.35 | 4.35 | 4.12 | 4.14 | 4.14 | -0.2 (-4.61%) | 6,699,320 |
| 22 Nov 2022 | CNY | 4.28 | 4.38 | 4.26 | 4.34 | 4.34 | +0.06 (+1.40%) | 6,283,205 |
| 21 Nov 2022 | CNY | 4.25 | 4.31 | 4.21 | 4.28 | 4.28 | +0.02 (+0.47%) | 3,939,560 |
| 18 Nov 2022 | CNY | 4.26 | 4.3 | 4.22 | 4.26 | 4.26 | +0.01 (+0.24%) | 3,919,517 |
| 17 Nov 2022 | CNY | 4.17 | 4.34 | 4.16 | 4.25 | 4.25 | +0.06 (+1.43%) | 5,488,305 |
| 16 Nov 2022 | CNY | 4.19 | 4.21 | 4.14 | 4.19 | 4.19 | +0.02 (+0.48%) | 3,588,460 |
