| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Dec 2022 | CNY | 2.26 | 2.34 | 2.19 | 2.27 | 2.27 | +0.05 (+2.25%) | 22,928,550 |
| 26 Dec 2022 | CNY | 2.21 | 2.32 | 2.08 | 2.22 | 2.22 | -0.04 (-1.77%) | 19,574,350 |
| 23 Dec 2022 | CNY | 2.16 | 2.43 | 2.09 | 2.26 | 2.26 | +0.08 (+3.67%) | 32,991,500 |
| 22 Dec 2022 | CNY | 2.07 | 2.25 | 2.06 | 2.18 | 2.18 | +0.1 (+4.81%) | 32,653,860 |
| 21 Dec 2022 | CNY | 2.2 | 2.21 | 2.03 | 2.08 | 2.08 | -0.17 (-7.56%) | 31,208,130 |
| 20 Dec 2022 | CNY | 2.21 | 2.47 | 2.18 | 2.25 | 2.25 | -0.48 (-17.58%) | 53,487,110 |
| 19 Dec 2022 | CNY | 2.29 | 2.79 | 2.29 | 2.73 | 2.73 | +0.35 (+14.71%) | 31,379,940 |
| 16 Dec 2022 | CNY | 2.31 | 2.59 | 2.28 | 2.38 | 2.38 | -0.03 (-1.24%) | 18,776,230 |
| 15 Dec 2022 | CNY | 2.53 | 2.57 | 2.4 | 2.41 | 2.41 | -0.15 (-5.86%) | 14,897,560 |
| 14 Dec 2022 | CNY | 2.69 | 2.7 | 2.55 | 2.56 | 2.56 | -0.13 (-4.83%) | 14,099,610 |
| 13 Dec 2022 | CNY | 2.87 | 2.88 | 2.6 | 2.69 | 2.69 | -0.18 (-6.27%) | 13,536,080 |
| 12 Dec 2022 | CNY | 3 | 3.01 | 2.86 | 2.87 | 2.87 | -0.13 (-4.33%) | 6,161,200 |
| 9 Dec 2022 | CNY | 3.1 | 3.14 | 2.98 | 3 | 3 | -0.14 (-4.46%) | 8,406,400 |
| 8 Dec 2022 | CNY | 3.24 | 3.24 | 3.04 | 3.14 | 3.14 | -0.1 (-3.09%) | 6,515,000 |
| 7 Dec 2022 | CNY | 3.28 | 3.3 | 3.23 | 3.24 | 3.24 | -0.05 (-1.52%) | 2,838,600 |
| 6 Dec 2022 | CNY | 3.29 | 3.34 | 3.25 | 3.29 | 3.29 | -0.03 (-0.90%) | 2,980,700 |
| 5 Dec 2022 | CNY | 3.29 | 3.35 | 3.26 | 3.32 | 3.32 | +0.04 (+1.22%) | 3,474,850 |
| 2 Dec 2022 | CNY | 3.28 | 3.3 | 3.23 | 3.28 | 3.28 | -0.02 (-0.61%) | 4,633,300 |
| 1 Dec 2022 | CNY | 3.32 | 3.4 | 3.28 | 3.3 | 3.3 | 0.0 (0.0%) | 3,244,800 |
| 30 Nov 2022 | CNY | 3.37 | 3.37 | 3.28 | 3.3 | 3.3 | -0.06 (-1.79%) | 1,827,150 |
| 29 Nov 2022 | CNY | 3.33 | 3.41 | 3.32 | 3.36 | 3.36 | +0.01 (+0.30%) | 3,019,100 |
| 28 Nov 2022 | CNY | 3.33 | 3.43 | 3.31 | 3.35 | 3.35 | 0.0 (0.0%) | 2,556,500 |
| 25 Nov 2022 | CNY | 3.3 | 3.42 | 3.24 | 3.35 | 3.35 | +0.05 (+1.52%) | 2,556,600 |
| 24 Nov 2022 | CNY | 3.35 | 3.41 | 3.25 | 3.3 | 3.3 | -0.04 (-1.20%) | 3,544,400 |
| 23 Nov 2022 | CNY | 3.5 | 3.51 | 3.25 | 3.34 | 3.34 | -0.2 (-5.65%) | 5,383,850 |
| 22 Nov 2022 | CNY | 3.48 | 3.65 | 3.45 | 3.54 | 3.54 | +0.05 (+1.43%) | 3,646,300 |
| 21 Nov 2022 | CNY | 3.6 | 3.6 | 3.47 | 3.49 | 3.49 | -0.16 (-4.38%) | 4,778,000 |
| 18 Nov 2022 | CNY | 3.62 | 3.79 | 3.58 | 3.65 | 3.65 | +0.03 (+0.83%) | 6,245,400 |
| 17 Nov 2022 | CNY | 3.6 | 3.63 | 3.56 | 3.62 | 3.62 | +0.02 (+0.56%) | 4,132,400 |
| 16 Nov 2022 | CNY | 3.61 | 3.68 | 3.57 | 3.6 | 3.6 | 0.0 (0.0%) | 4,092,680 |
