| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Dec 2022 | CNY | 5.18 | 5.2 | 5.11 | 5.13 | 5.13 | -0.05 (-0.97%) | 3,325,875 |
| 13 Dec 2022 | CNY | 5.17 | 5.2 | 5.1 | 5.18 | 5.18 | +0.03 (+0.58%) | 4,773,671 |
| 12 Dec 2022 | CNY | 5.22 | 5.25 | 5.12 | 5.15 | 5.15 | -0.09 (-1.72%) | 6,172,860 |
| 9 Dec 2022 | CNY | 5.36 | 5.37 | 5.21 | 5.24 | 5.24 | -0.11 (-2.06%) | 6,161,370 |
| 8 Dec 2022 | CNY | 5.39 | 5.42 | 5.33 | 5.35 | 5.35 | -0.06 (-1.11%) | 4,431,255 |
| 7 Dec 2022 | CNY | 5.38 | 5.48 | 5.34 | 5.41 | 5.41 | +0.02 (+0.37%) | 7,045,880 |
| 6 Dec 2022 | CNY | 5.36 | 5.44 | 5.31 | 5.39 | 5.39 | +0.03 (+0.56%) | 10,379,880 |
| 5 Dec 2022 | CNY | 5.38 | 5.42 | 5.25 | 5.36 | 5.36 | +0.01 (+0.19%) | 12,593,911 |
| 2 Dec 2022 | CNY | 5.2 | 5.37 | 5.2 | 5.35 | 5.35 | +0.13 (+2.49%) | 7,057,295 |
| 1 Dec 2022 | CNY | 5.29 | 5.32 | 5.2 | 5.22 | 5.22 | +0.01 (+0.19%) | 6,118,285 |
| 30 Nov 2022 | CNY | 5.25 | 5.25 | 5.17 | 5.21 | 5.21 | -0.02 (-0.38%) | 4,668,359 |
| 29 Nov 2022 | CNY | 5.17 | 5.25 | 5.17 | 5.23 | 5.23 | +0.08 (+1.55%) | 4,678,120 |
| 28 Nov 2022 | CNY | 5.17 | 5.19 | 5.11 | 5.15 | 5.15 | -0.08 (-1.53%) | 5,399,970 |
| 25 Nov 2022 | CNY | 5.28 | 5.35 | 5.22 | 5.23 | 5.23 | -0.08 (-1.51%) | 5,418,537 |
| 24 Nov 2022 | CNY | 5.27 | 5.42 | 5.25 | 5.31 | 5.31 | +0.07 (+1.34%) | 5,669,300 |
| 23 Nov 2022 | CNY | 5.32 | 5.32 | 5.15 | 5.24 | 5.24 | -0.08 (-1.50%) | 5,984,565 |
| 22 Nov 2022 | CNY | 5.38 | 5.45 | 5.29 | 5.32 | 5.32 | -0.03 (-0.56%) | 5,922,446 |
| 21 Nov 2022 | CNY | 5.35 | 5.39 | 5.26 | 5.35 | 5.35 | -0.05 (-0.93%) | 5,905,690 |
| 18 Nov 2022 | CNY | 5.41 | 5.45 | 5.3 | 5.4 | 5.4 | -0.01 (-0.18%) | 8,712,939 |
| 17 Nov 2022 | CNY | 5.46 | 5.54 | 5.36 | 5.41 | 5.41 | -0.09 (-1.64%) | 7,524,960 |
| 16 Nov 2022 | CNY | 5.4 | 5.55 | 5.39 | 5.5 | 5.5 | +0.1 (+1.85%) | 10,473,785 |
| 15 Nov 2022 | CNY | 5.4 | 5.44 | 5.34 | 5.4 | 5.4 | +0.02 (+0.37%) | 7,302,406 |
| 14 Nov 2022 | CNY | 5.43 | 5.51 | 5.36 | 5.38 | 5.38 | -0.02 (-0.37%) | 8,876,444 |
| 11 Nov 2022 | CNY | 5.47 | 5.56 | 5.39 | 5.4 | 5.4 | -0.02 (-0.37%) | 8,269,044 |
| 10 Nov 2022 | CNY | 5.34 | 5.45 | 5.31 | 5.42 | 5.42 | +0.07 (+1.31%) | 7,164,866 |
| 9 Nov 2022 | CNY | 5.37 | 5.39 | 5.31 | 5.35 | 5.35 | 0.0 (0.0%) | 4,570,056 |
| 8 Nov 2022 | CNY | 5.38 | 5.41 | 5.3 | 5.35 | 5.35 | -0.04 (-0.74%) | 7,493,438 |
| 7 Nov 2022 | CNY | 5.34 | 5.39 | 5.24 | 5.39 | 5.39 | +0.06 (+1.13%) | 10,130,855 |
| 4 Nov 2022 | CNY | 5.2 | 5.37 | 5.15 | 5.33 | 5.33 | +0.13 (+2.50%) | 9,422,900 |
| 3 Nov 2022 | CNY | 5.07 | 5.25 | 5.05 | 5.2 | 5.2 | +0.11 (+2.16%) | 8,618,585 |
