| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Dec 2022 | CNY | 3.28 | 3.34 | 3.27 | 3.3 | 3.3 | +0.03 (+0.92%) | 22,158,512 |
| 26 Dec 2022 | CNY | 3.27 | 3.29 | 3.26 | 3.27 | 3.27 | 0.0 (0.0%) | 16,756,689 |
| 23 Dec 2022 | CNY | 3.26 | 3.3 | 3.22 | 3.27 | 3.27 | 0.0 (0.0%) | 15,086,535 |
| 22 Dec 2022 | CNY | 3.37 | 3.41 | 3.26 | 3.27 | 3.27 | -0.1 (-2.97%) | 24,365,676 |
| 21 Dec 2022 | CNY | 3.39 | 3.4 | 3.35 | 3.37 | 3.37 | -0.02 (-0.59%) | 19,716,403 |
| 20 Dec 2022 | CNY | 3.45 | 3.45 | 3.36 | 3.39 | 3.39 | -0.05 (-1.45%) | 27,937,787 |
| 19 Dec 2022 | CNY | 3.54 | 3.55 | 3.43 | 3.44 | 3.44 | -0.1 (-2.82%) | 29,501,783 |
| 16 Dec 2022 | CNY | 3.5 | 3.54 | 3.48 | 3.54 | 3.54 | +0.02 (+0.57%) | 22,905,112 |
| 15 Dec 2022 | CNY | 3.56 | 3.57 | 3.49 | 3.52 | 3.52 | -0.04 (-1.12%) | 25,045,193 |
| 14 Dec 2022 | CNY | 3.57 | 3.58 | 3.53 | 3.56 | 3.56 | -0.02 (-0.56%) | 21,569,259 |
| 13 Dec 2022 | CNY | 3.56 | 3.61 | 3.56 | 3.58 | 3.58 | +0.02 (+0.56%) | 25,587,743 |
| 12 Dec 2022 | CNY | 3.61 | 3.64 | 3.55 | 3.56 | 3.56 | -0.05 (-1.39%) | 31,925,470 |
| 9 Dec 2022 | CNY | 3.67 | 3.68 | 3.56 | 3.61 | 3.61 | +0.03 (+0.84%) | 48,062,649 |
| 8 Dec 2022 | CNY | 3.59 | 3.62 | 3.55 | 3.58 | 3.58 | 0.0 (0.0%) | 26,712,103 |
| 7 Dec 2022 | CNY | 3.6 | 3.66 | 3.56 | 3.58 | 3.58 | 0.0 (0.0%) | 33,556,574 |
| 6 Dec 2022 | CNY | 3.57 | 3.62 | 3.54 | 3.58 | 3.58 | +0.02 (+0.56%) | 32,126,437 |
| 5 Dec 2022 | CNY | 3.46 | 3.6 | 3.46 | 3.56 | 3.56 | +0.11 (+3.19%) | 50,068,353 |
| 2 Dec 2022 | CNY | 3.48 | 3.49 | 3.44 | 3.45 | 3.45 | -0.03 (-0.86%) | 20,496,400 |
| 1 Dec 2022 | CNY | 3.49 | 3.5 | 3.47 | 3.48 | 3.48 | +0.01 (+0.29%) | 20,336,648 |
| 30 Nov 2022 | CNY | 3.51 | 3.53 | 3.46 | 3.47 | 3.47 | -0.06 (-1.70%) | 22,400,000 |
| 29 Nov 2022 | CNY | 3.47 | 3.54 | 3.45 | 3.53 | 3.53 | +0.03 (+0.86%) | 24,382,218 |
| 28 Nov 2022 | CNY | 3.51 | 3.51 | 3.43 | 3.5 | 3.5 | -0.03 (-0.85%) | 22,263,983 |
| 25 Nov 2022 | CNY | 3.51 | 3.54 | 3.48 | 3.53 | 3.53 | +0.02 (+0.57%) | 14,864,898 |
| 24 Nov 2022 | CNY | 3.53 | 3.53 | 3.49 | 3.51 | 3.51 | 0.0 (0.0%) | 10,784,378 |
| 23 Nov 2022 | CNY | 3.53 | 3.56 | 3.49 | 3.51 | 3.51 | -0.01 (-0.28%) | 13,301,402 |
| 22 Nov 2022 | CNY | 3.5 | 3.59 | 3.48 | 3.52 | 3.52 | +0.02 (+0.57%) | 29,010,299 |
| 21 Nov 2022 | CNY | 3.48 | 3.51 | 3.42 | 3.5 | 3.5 | +0.02 (+0.57%) | 15,355,191 |
| 18 Nov 2022 | CNY | 3.54 | 3.56 | 3.48 | 3.48 | 3.48 | -0.05 (-1.42%) | 21,187,078 |
| 17 Nov 2022 | CNY | 3.51 | 3.54 | 3.48 | 3.53 | 3.53 | 0.0 (0.0%) | 16,504,173 |
| 16 Nov 2022 | CNY | 3.55 | 3.57 | 3.52 | 3.53 | 3.53 | -0.02 (-0.56%) | 18,047,834 |
