| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Dec 2022 | CNY | 5 | 5 | 4.85 | 4.89 | 4.89 | -0.11 (-2.20%) | 15,580,911 |
| 27 Dec 2022 | CNY | 5.06 | 5.06 | 4.97 | 5 | 5 | -0.07 (-1.38%) | 9,822,676 |
| 26 Dec 2022 | CNY | 5.05 | 5.08 | 5.01 | 5.07 | 5.07 | +0.02 (+0.40%) | 7,386,745 |
| 23 Dec 2022 | CNY | 5.03 | 5.06 | 4.97 | 5.05 | 5.05 | -0.01 (-0.20%) | 12,091,307 |
| 22 Dec 2022 | CNY | 5.16 | 5.25 | 5.03 | 5.06 | 5.06 | -0.07 (-1.36%) | 17,057,950 |
| 21 Dec 2022 | CNY | 5.03 | 5.15 | 4.94 | 5.13 | 5.13 | +0.07 (+1.38%) | 18,954,600 |
| 20 Dec 2022 | CNY | 5.03 | 5.14 | 5 | 5.06 | 5.06 | 0.0 (0.0%) | 13,694,986 |
| 19 Dec 2022 | CNY | 5.13 | 5.16 | 4.97 | 5.06 | 5.06 | -0.09 (-1.75%) | 16,192,339 |
| 16 Dec 2022 | CNY | 5.12 | 5.18 | 5.07 | 5.15 | 5.15 | -0.02 (-0.39%) | 10,948,010 |
| 15 Dec 2022 | CNY | 5.27 | 5.29 | 5.15 | 5.17 | 5.17 | -0.12 (-2.27%) | 15,700,588 |
| 14 Dec 2022 | CNY | 5.14 | 5.32 | 5.13 | 5.29 | 5.29 | +0.16 (+3.12%) | 23,548,114 |
| 13 Dec 2022 | CNY | 5.13 | 5.19 | 5.1 | 5.13 | 5.13 | -0.02 (-0.39%) | 10,673,600 |
| 12 Dec 2022 | CNY | 5.16 | 5.2 | 5.13 | 5.15 | 5.15 | -0.03 (-0.58%) | 14,544,636 |
| 9 Dec 2022 | CNY | 5.39 | 5.39 | 5.18 | 5.18 | 5.18 | -0.19 (-3.54%) | 22,193,244 |
| 8 Dec 2022 | CNY | 5.36 | 5.43 | 5.28 | 5.37 | 5.37 | -0.04 (-0.74%) | 22,322,832 |
| 7 Dec 2022 | CNY | 5.46 | 5.46 | 5.36 | 5.41 | 5.41 | -0.1 (-1.81%) | 19,976,631 |
| 6 Dec 2022 | CNY | 5.47 | 5.6 | 5.4 | 5.51 | 5.51 | -0.02 (-0.36%) | 31,596,982 |
| 5 Dec 2022 | CNY | 5.4 | 5.64 | 5.35 | 5.53 | 5.53 | +0.16 (+2.98%) | 46,370,916 |
| 2 Dec 2022 | CNY | 5.42 | 5.48 | 5.37 | 5.37 | 5.37 | -0.06 (-1.10%) | 24,158,226 |
| 1 Dec 2022 | CNY | 5.55 | 5.61 | 5.41 | 5.43 | 5.43 | -0.17 (-3.04%) | 38,290,859 |
| 30 Nov 2022 | CNY | 5.5 | 5.74 | 5.46 | 5.6 | 5.6 | +0.03 (+0.54%) | 49,576,066 |
| 29 Nov 2022 | CNY | 5.57 | 5.63 | 5.44 | 5.57 | 5.57 | 0.0 (0.0%) | 46,147,730 |
| 28 Nov 2022 | CNY | 5.26 | 5.78 | 5.16 | 5.57 | 5.57 | +0.22 (+4.11%) | 61,765,839 |
| 25 Nov 2022 | CNY | 5.32 | 5.47 | 5.24 | 5.35 | 5.35 | -0.07 (-1.29%) | 30,774,286 |
| 24 Nov 2022 | CNY | 5.39 | 5.57 | 5.3 | 5.42 | 5.42 | -0.01 (-0.18%) | 48,765,976 |
| 23 Nov 2022 | CNY | 5.1 | 5.61 | 5.02 | 5.43 | 5.43 | +0.33 (+6.47%) | 86,219,351 |
| 22 Nov 2022 | CNY | 5.11 | 5.24 | 5 | 5.1 | 5.1 | -0.1 (-1.92%) | 34,568,906 |
| 21 Nov 2022 | CNY | 5.09 | 5.28 | 5.05 | 5.2 | 5.2 | +0.06 (+1.17%) | 35,447,303 |
| 18 Nov 2022 | CNY | 5.23 | 5.25 | 5.08 | 5.14 | 5.14 | -0.1 (-1.91%) | 30,958,057 |
| 17 Nov 2022 | CNY | 5.22 | 5.36 | 5.19 | 5.24 | 5.24 | -0.03 (-0.57%) | 27,512,691 |
