| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Dec 2022 | CNY | 4.8 | 4.98 | 4.7 | 4.94 | 4.94 | +0.14 (+2.92%) | 50,931,274 |
| 23 Dec 2022 | CNY | 4.55 | 4.8 | 4.51 | 4.8 | 4.8 | +0.24 (+5.26%) | 45,276,649 |
| 22 Dec 2022 | CNY | 4.57 | 4.61 | 4.4 | 4.56 | 4.56 | +0.03 (+0.66%) | 40,277,405 |
| 21 Dec 2022 | CNY | 4.51 | 4.68 | 4.48 | 4.53 | 4.53 | +0.01 (+0.22%) | 36,777,700 |
| 20 Dec 2022 | CNY | 4.44 | 4.55 | 4.32 | 4.52 | 4.52 | +0.15 (+3.43%) | 40,139,050 |
| 19 Dec 2022 | CNY | 4.53 | 4.6 | 4.36 | 4.37 | 4.37 | -0.16 (-3.53%) | 31,866,218 |
| 16 Dec 2022 | CNY | 4.49 | 4.59 | 4.3 | 4.53 | 4.53 | -0.04 (-0.88%) | 43,852,906 |
| 15 Dec 2022 | CNY | 5.06 | 5.07 | 4.56 | 4.57 | 4.57 | -0.5 (-9.86%) | 84,058,452 |
| 14 Dec 2022 | CNY | 5.1 | 5.1 | 4.91 | 5.07 | 5.07 | 0.0 (0.0%) | 50,943,031 |
| 13 Dec 2022 | CNY | 5 | 5.23 | 4.91 | 5.07 | 5.07 | -0.11 (-2.12%) | 70,830,407 |
| 12 Dec 2022 | CNY | 4.7 | 5.18 | 4.65 | 5.18 | 5.18 | +0.47 (+9.98%) | 86,435,184 |
| 9 Dec 2022 | CNY | 4.65 | 4.76 | 4.44 | 4.71 | 4.71 | +0.12 (+2.61%) | 66,097,801 |
| 8 Dec 2022 | CNY | 4.79 | 4.83 | 4.5 | 4.59 | 4.59 | -0.29 (-5.94%) | 74,742,353 |
| 7 Dec 2022 | CNY | 4.3 | 4.95 | 4.3 | 4.88 | 4.88 | +0.17 (+3.61%) | 125,357,576 |
| 6 Dec 2022 | CNY | 4.81 | 4.81 | 4.43 | 4.71 | 4.71 | +0.34 (+7.78%) | 220,447,852 |
| 5 Dec 2022 | CNY | 4.3 | 4.37 | 4.01 | 4.37 | 4.37 | +0.4 (+10.08%) | 148,794,772 |
| 2 Dec 2022 | CNY | 3.59 | 3.97 | 3.59 | 3.97 | 3.97 | +0.36 (+9.97%) | 80,208,192 |
| 1 Dec 2022 | CNY | 3.51 | 3.62 | 3.51 | 3.61 | 3.61 | +0.07 (+1.98%) | 19,662,849 |
| 30 Nov 2022 | CNY | 3.5 | 3.55 | 3.5 | 3.54 | 3.54 | 0.0 (0.0%) | 13,985,208 |
| 29 Nov 2022 | CNY | 3.52 | 3.56 | 3.51 | 3.54 | 3.54 | +0.02 (+0.57%) | 14,274,300 |
| 28 Nov 2022 | CNY | 3.48 | 3.55 | 3.48 | 3.52 | 3.52 | -0.01 (-0.28%) | 15,992,300 |
| 25 Nov 2022 | CNY | 3.55 | 3.56 | 3.5 | 3.53 | 3.53 | -0.01 (-0.28%) | 12,596,456 |
| 24 Nov 2022 | CNY | 3.54 | 3.58 | 3.53 | 3.54 | 3.54 | +0.02 (+0.57%) | 18,398,401 |
| 23 Nov 2022 | CNY | 3.47 | 3.56 | 3.47 | 3.52 | 3.52 | +0.03 (+0.86%) | 25,871,187 |
| 22 Nov 2022 | CNY | 3.41 | 3.56 | 3.41 | 3.49 | 3.49 | +0.03 (+0.87%) | 21,515,190 |
| 21 Nov 2022 | CNY | 3.32 | 3.49 | 3.32 | 3.46 | 3.46 | +0.11 (+3.28%) | 22,332,277 |
| 18 Nov 2022 | CNY | 3.4 | 3.41 | 3.33 | 3.35 | 3.35 | -0.03 (-0.89%) | 15,692,033 |
| 17 Nov 2022 | CNY | 3.39 | 3.43 | 3.35 | 3.38 | 3.38 | -0.01 (-0.29%) | 18,414,605 |
| 16 Nov 2022 | CNY | 3.33 | 3.45 | 3.3 | 3.39 | 3.39 | +0.06 (+1.80%) | 34,037,542 |
| 15 Nov 2022 | CNY | 3.28 | 3.33 | 3.24 | 3.33 | 3.33 | +0.1 (+3.10%) | 23,597,900 |
