| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Dec 2022 | CNY | 3.6 | 3.64 | 3.56 | 3.63 | 3.63 | +0.07 (+1.97%) | 2,866,022 |
| 23 Dec 2022 | CNY | 3.57 | 3.6 | 3.53 | 3.56 | 3.56 | -0.02 (-0.56%) | 3,852,599 |
| 22 Dec 2022 | CNY | 3.64 | 3.67 | 3.56 | 3.58 | 3.58 | -0.06 (-1.65%) | 3,903,847 |
| 21 Dec 2022 | CNY | 3.72 | 3.72 | 3.62 | 3.64 | 3.64 | -0.06 (-1.62%) | 3,718,000 |
| 20 Dec 2022 | CNY | 3.65 | 3.73 | 3.62 | 3.7 | 3.7 | +0.05 (+1.37%) | 3,482,100 |
| 19 Dec 2022 | CNY | 3.73 | 3.79 | 3.63 | 3.65 | 3.65 | -0.09 (-2.41%) | 5,571,700 |
| 16 Dec 2022 | CNY | 3.79 | 3.82 | 3.73 | 3.74 | 3.74 | -0.07 (-1.84%) | 4,275,600 |
| 15 Dec 2022 | CNY | 3.75 | 3.82 | 3.71 | 3.81 | 3.81 | +0.06 (+1.60%) | 6,277,100 |
| 14 Dec 2022 | CNY | 3.76 | 3.79 | 3.73 | 3.75 | 3.75 | 0.0 (0.0%) | 4,610,000 |
| 13 Dec 2022 | CNY | 3.74 | 3.78 | 3.72 | 3.75 | 3.75 | +0.02 (+0.54%) | 4,695,700 |
| 12 Dec 2022 | CNY | 3.77 | 3.78 | 3.71 | 3.73 | 3.73 | -0.06 (-1.58%) | 5,687,500 |
| 9 Dec 2022 | CNY | 3.85 | 3.86 | 3.78 | 3.79 | 3.79 | -0.06 (-1.56%) | 6,753,900 |
| 8 Dec 2022 | CNY | 3.88 | 3.88 | 3.82 | 3.85 | 3.85 | -0.01 (-0.26%) | 4,380,440 |
| 7 Dec 2022 | CNY | 3.84 | 3.87 | 3.82 | 3.86 | 3.86 | +0.03 (+0.78%) | 5,159,432 |
| 6 Dec 2022 | CNY | 3.89 | 3.89 | 3.82 | 3.83 | 3.83 | -0.05 (-1.29%) | 5,623,600 |
| 5 Dec 2022 | CNY | 3.86 | 3.88 | 3.84 | 3.88 | 3.88 | +0.04 (+1.04%) | 7,177,103 |
| 2 Dec 2022 | CNY | 3.84 | 3.84 | 3.79 | 3.84 | 3.84 | +0.02 (+0.52%) | 7,120,775 |
| 1 Dec 2022 | CNY | 3.88 | 3.91 | 3.81 | 3.82 | 3.82 | -0.02 (-0.52%) | 8,051,187 |
| 30 Nov 2022 | CNY | 3.75 | 3.85 | 3.73 | 3.84 | 3.84 | +0.09 (+2.40%) | 10,941,199 |
| 29 Nov 2022 | CNY | 3.7 | 3.77 | 3.68 | 3.75 | 3.75 | +0.07 (+1.90%) | 8,270,057 |
| 28 Nov 2022 | CNY | 3.74 | 3.74 | 3.63 | 3.68 | 3.68 | -0.08 (-2.13%) | 11,083,658 |
| 25 Nov 2022 | CNY | 3.73 | 3.78 | 3.7 | 3.76 | 3.76 | +0.01 (+0.27%) | 9,396,466 |
| 24 Nov 2022 | CNY | 3.79 | 3.8 | 3.73 | 3.75 | 3.75 | -0.01 (-0.27%) | 5,883,657 |
| 23 Nov 2022 | CNY | 3.82 | 3.82 | 3.71 | 3.76 | 3.76 | -0.04 (-1.05%) | 6,936,977 |
| 22 Nov 2022 | CNY | 3.88 | 3.9 | 3.77 | 3.8 | 3.8 | -0.05 (-1.30%) | 8,780,800 |
| 21 Nov 2022 | CNY | 3.88 | 3.89 | 3.79 | 3.85 | 3.85 | -0.04 (-1.03%) | 7,890,837 |
| 18 Nov 2022 | CNY | 3.91 | 3.94 | 3.88 | 3.89 | 3.89 | -0.01 (-0.26%) | 8,821,332 |
| 17 Nov 2022 | CNY | 3.92 | 3.93 | 3.86 | 3.9 | 3.9 | -0.03 (-0.76%) | 7,724,093 |
| 16 Nov 2022 | CNY | 3.93 | 3.95 | 3.91 | 3.93 | 3.93 | +0.01 (+0.26%) | 6,151,390 |
| 15 Nov 2022 | CNY | 3.88 | 3.92 | 3.86 | 3.92 | 3.92 | +0.04 (+1.03%) | 6,495,787 |
