| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2023 | CNY | 2.88 | 3 | 2.88 | 2.93 | 2.93 | +0.07 (+2.45%) | 16,778,047 |
| 3 Jan 2023 | CNY | 2.78 | 2.88 | 2.76 | 2.86 | 2.86 | +0.06 (+2.14%) | 12,442,046 |
| 30 Dec 2022 | CNY | 2.91 | 2.95 | 2.79 | 2.8 | 2.8 | -0.1 (-3.45%) | 17,785,601 |
| 29 Dec 2022 | CNY | 2.91 | 2.99 | 2.9 | 2.9 | 2.9 | -0.04 (-1.36%) | 14,071,800 |
| 28 Dec 2022 | CNY | 2.93 | 3.03 | 2.88 | 2.94 | 2.94 | -0.06 (-2%) | 24,827,540 |
| 27 Dec 2022 | CNY | 2.76 | 3.04 | 2.7 | 3 | 3 | +0.22 (+7.91%) | 34,949,651 |
| 26 Dec 2022 | CNY | 2.69 | 2.79 | 2.69 | 2.78 | 2.78 | +0.07 (+2.58%) | 12,989,800 |
| 23 Dec 2022 | CNY | 2.81 | 2.81 | 2.68 | 2.71 | 2.71 | -0.11 (-3.90%) | 19,052,798 |
| 22 Dec 2022 | CNY | 2.85 | 2.98 | 2.82 | 2.82 | 2.82 | -0.05 (-1.74%) | 15,554,851 |
| 21 Dec 2022 | CNY | 2.98 | 2.99 | 2.85 | 2.87 | 2.87 | -0.14 (-4.65%) | 15,184,550 |
| 20 Dec 2022 | CNY | 2.89 | 3.07 | 2.79 | 3.01 | 3.01 | +0.11 (+3.79%) | 23,636,235 |
| 19 Dec 2022 | CNY | 2.89 | 2.96 | 2.77 | 2.9 | 2.9 | -0.09 (-3.01%) | 23,049,852 |
| 16 Dec 2022 | CNY | 3.15 | 3.16 | 2.97 | 2.99 | 2.99 | -0.18 (-5.68%) | 25,815,249 |
| 15 Dec 2022 | CNY | 3.23 | 3.27 | 3.15 | 3.17 | 3.17 | -0.09 (-2.76%) | 15,973,502 |
| 14 Dec 2022 | CNY | 3.2 | 3.27 | 3.11 | 3.26 | 3.26 | +0.07 (+2.19%) | 20,873,810 |
| 13 Dec 2022 | CNY | 3.15 | 3.27 | 3.11 | 3.19 | 3.19 | +0.02 (+0.63%) | 21,898,712 |
| 12 Dec 2022 | CNY | 3.36 | 3.37 | 3.14 | 3.17 | 3.17 | -0.23 (-6.76%) | 39,310,502 |
| 9 Dec 2022 | CNY | 3.46 | 3.53 | 3.37 | 3.4 | 3.4 | -0.03 (-0.87%) | 21,852,731 |
| 8 Dec 2022 | CNY | 3.58 | 3.6 | 3.34 | 3.43 | 3.43 | -0.22 (-6.03%) | 40,851,250 |
| 7 Dec 2022 | CNY | 3.76 | 3.85 | 3.61 | 3.65 | 3.65 | +0.1 (+2.82%) | 34,704,154 |
| 6 Dec 2022 | CNY | 4 | 4.04 | 3.53 | 3.55 | 3.55 | -0.45 (-11.25%) | 45,818,150 |
| 5 Dec 2022 | CNY | 4.05 | 4.11 | 3.98 | 4 | 4 | -0.08 (-1.96%) | 18,249,156 |
| 2 Dec 2022 | CNY | 3.93 | 4.14 | 3.93 | 4.08 | 4.08 | +0.13 (+3.29%) | 23,355,600 |
| 1 Dec 2022 | CNY | 3.94 | 4.02 | 3.93 | 3.95 | 3.95 | -0.03 (-0.75%) | 14,398,800 |
| 30 Nov 2022 | CNY | 4.04 | 4.12 | 3.98 | 3.98 | 3.98 | -0.09 (-2.21%) | 19,022,300 |
| 29 Nov 2022 | CNY | 4.01 | 4.16 | 3.92 | 4.07 | 4.07 | +0.08 (+2.01%) | 21,067,225 |
| 28 Nov 2022 | CNY | 3.93 | 4.04 | 3.91 | 3.99 | 3.99 | +0.01 (+0.25%) | 15,286,400 |
| 25 Nov 2022 | CNY | 3.96 | 4.01 | 3.86 | 3.98 | 3.98 | 0.0 (0.0%) | 16,220,500 |
| 24 Nov 2022 | CNY | 4 | 4.03 | 3.85 | 3.98 | 3.98 | +0.02 (+0.51%) | 22,448,349 |
| 23 Nov 2022 | CNY | 4.22 | 4.26 | 3.89 | 3.96 | 3.96 | -0.32 (-7.48%) | 36,075,938 |
