| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Dec 2022 | CNY | 2.67 | 2.68 | 2.66 | 2.68 | 2.68 | +0.02 (+0.75%) | 41,717,688 |
| 26 Dec 2022 | CNY | 2.65 | 2.67 | 2.64 | 2.66 | 2.66 | +0.01 (+0.38%) | 41,368,885 |
| 23 Dec 2022 | CNY | 2.64 | 2.65 | 2.63 | 2.65 | 2.65 | 0.0 (0.0%) | 32,260,000 |
| 22 Dec 2022 | CNY | 2.67 | 2.67 | 2.64 | 2.65 | 2.65 | -0.01 (-0.38%) | 52,095,769 |
| 21 Dec 2022 | CNY | 2.67 | 2.68 | 2.65 | 2.66 | 2.66 | -0.02 (-0.75%) | 46,005,065 |
| 20 Dec 2022 | CNY | 2.67 | 2.69 | 2.66 | 2.68 | 2.68 | 0.0 (0.0%) | 39,820,200 |
| 19 Dec 2022 | CNY | 2.73 | 2.74 | 2.67 | 2.68 | 2.68 | -0.05 (-1.83%) | 73,498,300 |
| 16 Dec 2022 | CNY | 2.71 | 2.74 | 2.71 | 2.73 | 2.73 | +0.01 (+0.37%) | 41,876,901 |
| 15 Dec 2022 | CNY | 2.73 | 2.74 | 2.72 | 2.72 | 2.72 | -0.02 (-0.73%) | 42,851,514 |
| 14 Dec 2022 | CNY | 2.75 | 2.76 | 2.73 | 2.74 | 2.74 | -0.01 (-0.36%) | 58,330,800 |
| 13 Dec 2022 | CNY | 2.73 | 2.76 | 2.72 | 2.75 | 2.75 | +0.02 (+0.73%) | 76,266,992 |
| 12 Dec 2022 | CNY | 2.74 | 2.75 | 2.71 | 2.73 | 2.73 | -0.01 (-0.36%) | 99,666,793 |
| 9 Dec 2022 | CNY | 2.76 | 2.77 | 2.73 | 2.74 | 2.74 | -0.02 (-0.72%) | 138,918,605 |
| 8 Dec 2022 | CNY | 2.77 | 2.79 | 2.75 | 2.76 | 2.76 | -0.01 (-0.36%) | 87,971,951 |
| 7 Dec 2022 | CNY | 2.79 | 2.8 | 2.76 | 2.77 | 2.77 | -0.03 (-1.07%) | 91,988,534 |
| 6 Dec 2022 | CNY | 2.82 | 2.82 | 2.79 | 2.8 | 2.8 | -0.02 (-0.71%) | 90,150,009 |
| 5 Dec 2022 | CNY | 2.75 | 2.83 | 2.74 | 2.82 | 2.82 | +0.09 (+3.30%) | 198,152,990 |
| 2 Dec 2022 | CNY | 2.75 | 2.75 | 2.72 | 2.73 | 2.73 | -0.01 (-0.36%) | 62,266,682 |
| 1 Dec 2022 | CNY | 2.76 | 2.77 | 2.74 | 2.74 | 2.74 | -0.01 (-0.36%) | 68,946,110 |
| 30 Nov 2022 | CNY | 2.76 | 2.77 | 2.74 | 2.75 | 2.75 | -0.01 (-0.36%) | 63,630,098 |
| 29 Nov 2022 | CNY | 2.75 | 2.78 | 2.73 | 2.76 | 2.76 | +0.01 (+0.36%) | 96,954,655 |
| 28 Nov 2022 | CNY | 2.74 | 2.76 | 2.7 | 2.75 | 2.75 | 0.0 (0.0%) | 109,087,658 |
| 25 Nov 2022 | CNY | 2.72 | 2.76 | 2.71 | 2.75 | 2.75 | +0.04 (+1.48%) | 99,008,049 |
| 24 Nov 2022 | CNY | 2.74 | 2.75 | 2.71 | 2.71 | 2.71 | -0.04 (-1.45%) | 73,068,690 |
| 23 Nov 2022 | CNY | 2.71 | 2.76 | 2.7 | 2.75 | 2.75 | +0.04 (+1.48%) | 142,030,750 |
| 22 Nov 2022 | CNY | 2.67 | 2.74 | 2.67 | 2.71 | 2.71 | +0.04 (+1.50%) | 132,927,825 |
| 21 Nov 2022 | CNY | 2.68 | 2.68 | 2.67 | 2.67 | 2.67 | -0.02 (-0.74%) | 31,834,154 |
| 18 Nov 2022 | CNY | 2.68 | 2.69 | 2.67 | 2.69 | 2.69 | +0.01 (+0.37%) | 50,524,794 |
| 17 Nov 2022 | CNY | 2.68 | 2.68 | 2.66 | 2.68 | 2.68 | 0.0 (0.0%) | 50,211,282 |
| 16 Nov 2022 | CNY | 2.68 | 2.7 | 2.67 | 2.68 | 2.68 | 0.0 (0.0%) | 64,057,654 |
