| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Dec 2022 | CNY | 4.29 | 4.31 | 4.26 | 4.27 | 4.27 | -0.03 (-0.70%) | 5,072,280 |
| 28 Dec 2022 | CNY | 4.32 | 4.34 | 4.27 | 4.3 | 4.3 | -0.03 (-0.69%) | 5,911,100 |
| 27 Dec 2022 | CNY | 4.29 | 4.34 | 4.24 | 4.33 | 4.33 | +0.05 (+1.17%) | 6,829,500 |
| 26 Dec 2022 | CNY | 4.22 | 4.29 | 4.2 | 4.28 | 4.28 | +0.06 (+1.42%) | 5,506,092 |
| 23 Dec 2022 | CNY | 4.18 | 4.27 | 4.15 | 4.22 | 4.22 | +0.03 (+0.72%) | 6,445,600 |
| 22 Dec 2022 | CNY | 4.28 | 4.34 | 4.18 | 4.19 | 4.19 | -0.08 (-1.87%) | 7,867,112 |
| 21 Dec 2022 | CNY | 4.33 | 4.35 | 4.23 | 4.27 | 4.27 | -0.07 (-1.61%) | 7,289,812 |
| 20 Dec 2022 | CNY | 4.32 | 4.39 | 4.27 | 4.34 | 4.34 | +0.01 (+0.23%) | 6,548,400 |
| 19 Dec 2022 | CNY | 4.5 | 4.52 | 4.31 | 4.33 | 4.33 | -0.18 (-3.99%) | 12,299,400 |
| 16 Dec 2022 | CNY | 4.63 | 4.63 | 4.5 | 4.51 | 4.51 | -0.14 (-3.01%) | 13,169,853 |
| 15 Dec 2022 | CNY | 4.59 | 4.69 | 4.53 | 4.65 | 4.65 | +0.06 (+1.31%) | 15,841,475 |
| 14 Dec 2022 | CNY | 4.58 | 4.66 | 4.54 | 4.59 | 4.59 | +0.07 (+1.55%) | 16,571,720 |
| 13 Dec 2022 | CNY | 4.6 | 4.61 | 4.51 | 4.52 | 4.52 | -0.08 (-1.74%) | 7,882,395 |
| 12 Dec 2022 | CNY | 4.61 | 4.62 | 4.53 | 4.6 | 4.6 | 0.0 (0.0%) | 10,575,320 |
| 9 Dec 2022 | CNY | 4.64 | 4.66 | 4.58 | 4.6 | 4.6 | -0.03 (-0.65%) | 12,445,287 |
| 8 Dec 2022 | CNY | 4.64 | 4.65 | 4.59 | 4.63 | 4.63 | -0.03 (-0.64%) | 12,094,328 |
| 7 Dec 2022 | CNY | 4.58 | 4.69 | 4.58 | 4.66 | 4.66 | +0.06 (+1.30%) | 15,894,599 |
| 6 Dec 2022 | CNY | 4.6 | 4.66 | 4.59 | 4.6 | 4.6 | -0.02 (-0.43%) | 10,111,210 |
| 5 Dec 2022 | CNY | 4.59 | 4.63 | 4.58 | 4.62 | 4.62 | +0.03 (+0.65%) | 12,612,600 |
| 2 Dec 2022 | CNY | 4.58 | 4.64 | 4.56 | 4.59 | 4.59 | +0.03 (+0.66%) | 17,697,679 |
| 1 Dec 2022 | CNY | 4.51 | 4.58 | 4.5 | 4.56 | 4.56 | +0.09 (+2.01%) | 13,181,539 |
| 30 Nov 2022 | CNY | 4.48 | 4.52 | 4.46 | 4.47 | 4.47 | -0.01 (-0.22%) | 8,334,705 |
| 29 Nov 2022 | CNY | 4.39 | 4.5 | 4.39 | 4.48 | 4.48 | +0.09 (+2.05%) | 9,147,780 |
| 28 Nov 2022 | CNY | 4.38 | 4.41 | 4.35 | 4.39 | 4.39 | -0.04 (-0.90%) | 7,747,533 |
| 25 Nov 2022 | CNY | 4.48 | 4.5 | 4.43 | 4.43 | 4.43 | -0.06 (-1.34%) | 9,499,580 |
| 24 Nov 2022 | CNY | 4.51 | 4.54 | 4.47 | 4.49 | 4.49 | -0.01 (-0.22%) | 10,692,177 |
| 23 Nov 2022 | CNY | 4.55 | 4.57 | 4.41 | 4.5 | 4.5 | -0.06 (-1.32%) | 13,291,020 |
| 22 Nov 2022 | CNY | 4.61 | 4.65 | 4.53 | 4.56 | 4.56 | -0.07 (-1.51%) | 13,581,940 |
| 21 Nov 2022 | CNY | 4.64 | 4.69 | 4.59 | 4.63 | 4.63 | -0.02 (-0.43%) | 11,716,000 |
| 18 Nov 2022 | CNY | 4.75 | 4.78 | 4.65 | 4.65 | 4.65 | -0.1 (-2.11%) | 16,668,225 |
