| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Dec 2022 | CNY | 5.2 | 5.24 | 5.1 | 5.16 | 5.16 | -0.03 (-0.58%) | 13,304,700 |
| 26 Dec 2022 | CNY | 5.07 | 5.19 | 5.07 | 5.19 | 5.19 | +0.09 (+1.76%) | 12,506,084 |
| 23 Dec 2022 | CNY | 5.05 | 5.18 | 5.03 | 5.1 | 5.1 | -0.03 (-0.58%) | 12,297,500 |
| 22 Dec 2022 | CNY | 5.35 | 5.35 | 5.11 | 5.13 | 5.13 | -0.22 (-4.11%) | 25,576,465 |
| 21 Dec 2022 | CNY | 5.15 | 5.43 | 5.14 | 5.35 | 5.35 | +0.22 (+4.29%) | 45,575,262 |
| 20 Dec 2022 | CNY | 5.04 | 5.16 | 5.01 | 5.13 | 5.13 | +0.08 (+1.58%) | 13,452,190 |
| 19 Dec 2022 | CNY | 5.14 | 5.16 | 5 | 5.05 | 5.05 | -0.09 (-1.75%) | 13,778,420 |
| 16 Dec 2022 | CNY | 5.22 | 5.22 | 5.11 | 5.14 | 5.14 | -0.11 (-2.10%) | 11,877,388 |
| 15 Dec 2022 | CNY | 5.15 | 5.25 | 5.14 | 5.25 | 5.25 | +0.09 (+1.74%) | 12,498,726 |
| 14 Dec 2022 | CNY | 5.18 | 5.22 | 5.14 | 5.16 | 5.16 | -0.03 (-0.58%) | 11,791,600 |
| 13 Dec 2022 | CNY | 5.25 | 5.26 | 5.18 | 5.19 | 5.19 | -0.06 (-1.14%) | 13,525,711 |
| 12 Dec 2022 | CNY | 5.31 | 5.31 | 5.22 | 5.25 | 5.25 | -0.06 (-1.13%) | 15,027,448 |
| 9 Dec 2022 | CNY | 5.36 | 5.4 | 5.28 | 5.31 | 5.31 | -0.07 (-1.30%) | 21,734,410 |
| 8 Dec 2022 | CNY | 5.4 | 5.45 | 5.35 | 5.38 | 5.38 | -0.02 (-0.37%) | 19,004,471 |
| 7 Dec 2022 | CNY | 5.37 | 5.48 | 5.36 | 5.4 | 5.4 | +0.01 (+0.19%) | 24,221,666 |
| 6 Dec 2022 | CNY | 5.4 | 5.45 | 5.36 | 5.39 | 5.39 | -0.04 (-0.74%) | 19,171,075 |
| 5 Dec 2022 | CNY | 5.45 | 5.45 | 5.37 | 5.43 | 5.43 | +0.02 (+0.37%) | 20,834,651 |
| 2 Dec 2022 | CNY | 5.37 | 5.44 | 5.33 | 5.41 | 5.41 | +0.04 (+0.74%) | 16,377,126 |
| 1 Dec 2022 | CNY | 5.38 | 5.46 | 5.35 | 5.37 | 5.37 | +0.05 (+0.94%) | 19,165,709 |
| 30 Nov 2022 | CNY | 5.34 | 5.4 | 5.29 | 5.32 | 5.32 | -0.04 (-0.75%) | 16,100,400 |
| 29 Nov 2022 | CNY | 5.22 | 5.39 | 5.22 | 5.36 | 5.36 | +0.1 (+1.90%) | 16,621,829 |
| 28 Nov 2022 | CNY | 5.25 | 5.3 | 5.22 | 5.26 | 5.26 | -0.06 (-1.13%) | 14,160,988 |
| 25 Nov 2022 | CNY | 5.44 | 5.46 | 5.3 | 5.32 | 5.32 | -0.14 (-2.56%) | 22,217,156 |
| 24 Nov 2022 | CNY | 5.43 | 5.6 | 5.41 | 5.46 | 5.46 | +0.05 (+0.92%) | 24,634,486 |
| 23 Nov 2022 | CNY | 5.45 | 5.5 | 5.29 | 5.41 | 5.41 | -0.09 (-1.64%) | 27,555,869 |
| 22 Nov 2022 | CNY | 5.64 | 5.65 | 5.49 | 5.5 | 5.5 | -0.17 (-3.00%) | 27,073,370 |
| 21 Nov 2022 | CNY | 5.55 | 5.67 | 5.53 | 5.67 | 5.67 | +0.07 (+1.25%) | 26,086,683 |
| 18 Nov 2022 | CNY | 5.52 | 5.75 | 5.49 | 5.6 | 5.6 | +0.06 (+1.08%) | 36,884,903 |
| 17 Nov 2022 | CNY | 5.56 | 5.59 | 5.46 | 5.54 | 5.54 | -0.06 (-1.07%) | 21,878,175 |
| 16 Nov 2022 | CNY | 5.65 | 5.69 | 5.58 | 5.6 | 5.6 | -0.04 (-0.71%) | 18,933,545 |
