| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Dec 2022 | CNY | 3.19 | 3.11 | 3.12 | 3.15 | 3.15 | +0.01 (+0.32%) | 10,669,100 |
| 22 Dec 2022 | CNY | 3.23 | 3.12 | 3.18 | 3.14 | 3.14 | -0.03 (-0.95%) | 15,855,760 |
| 21 Dec 2022 | CNY | 3.2 | 3.15 | 3.16 | 3.17 | 3.17 | +0.01 (+0.32%) | 13,607,660 |
| 20 Dec 2022 | CNY | 3.22 | 3.15 | 3.19 | 3.16 | 3.16 | -0.03 (-0.94%) | 20,066,700 |
| 19 Dec 2022 | CNY | 3.31 | 3.17 | 3.29 | 3.19 | 3.19 | -0.11 (-3.33%) | 32,136,530 |
| 16 Dec 2022 | CNY | 3.34 | 3.19 | 3.2 | 3.3 | 3.3 | +0.08 (+2.48%) | 27,176,680 |
| 15 Dec 2022 | CNY | 3.27 | 3.2 | 3.26 | 3.22 | 3.22 | -0.03 (-0.92%) | 18,662,080 |
| 14 Dec 2022 | CNY | 3.35 | 3.23 | 3.35 | 3.25 | 3.25 | -0.1 (-2.99%) | 26,773,480 |
| 13 Dec 2022 | CNY | 3.36 | 3.18 | 3.18 | 3.35 | 3.35 | +0.17 (+5.35%) | 57,050,610 |
| 12 Dec 2022 | CNY | 3.37 | 3.16 | 3.35 | 3.18 | 3.18 | -0.16 (-4.79%) | 63,946,980 |
| 9 Dec 2022 | CNY | 3.4 | 3.34 | 3.37 | 3.34 | 3.34 | -0.03 (-0.89%) | 39,621,400 |
| 8 Dec 2022 | CNY | 3.39 | 3.29 | 3.32 | 3.37 | 3.37 | +0.05 (+1.51%) | 32,387,610 |
| 7 Dec 2022 | CNY | 3.33 | 3.3 | 3.33 | 3.32 | 3.32 | 0.0 (0.0%) | 27,235,820 |
| 6 Dec 2022 | CNY | 3.35 | 3.29 | 3.34 | 3.32 | 3.32 | 0.0 (0.0%) | 24,083,000 |
| 5 Dec 2022 | CNY | 3.35 | 3.26 | 3.26 | 3.32 | 3.32 | +0.05 (+1.53%) | 55,119,140 |
| 2 Dec 2022 | CNY | 3.31 | 3.25 | 3.31 | 3.27 | 3.27 | -0.03 (-0.91%) | 24,090,600 |
| 1 Dec 2022 | CNY | 3.35 | 3.29 | 3.34 | 3.3 | 3.3 | -0.04 (-1.20%) | 22,390,300 |
| 30 Nov 2022 | CNY | 3.34 | 3.3 | 3.32 | 3.34 | 3.34 | +0.02 (+0.60%) | 26,889,640 |
| 29 Nov 2022 | CNY | 3.34 | 3.3 | 3.31 | 3.32 | 3.32 | +0.02 (+0.61%) | 23,374,880 |
| 28 Nov 2022 | CNY | 3.31 | 3.24 | 3.3 | 3.3 | 3.3 | 0.0 (0.0%) | 21,962,600 |
| 25 Nov 2022 | CNY | 3.31 | 3.26 | 3.29 | 3.3 | 3.3 | +0.01 (+0.30%) | 23,537,310 |
| 24 Nov 2022 | CNY | 3.33 | 3.26 | 3.27 | 3.29 | 3.29 | +0.02 (+0.61%) | 19,637,400 |
| 23 Nov 2022 | CNY | 3.3 | 3.24 | 3.26 | 3.27 | 3.27 | +0.01 (+0.31%) | 23,348,100 |
| 22 Nov 2022 | CNY | 3.29 | 3.25 | 3.26 | 3.26 | 3.26 | 0.0 (0.0%) | 18,028,540 |
| 21 Nov 2022 | CNY | 3.28 | 3.24 | 3.28 | 3.26 | 3.26 | -0.02 (-0.61%) | 18,681,970 |
| 18 Nov 2022 | CNY | 3.3 | 3.25 | 3.27 | 3.28 | 3.28 | +0.01 (+0.31%) | 19,135,680 |
| 17 Nov 2022 | CNY | 3.3 | 3.25 | 3.29 | 3.27 | 3.27 | 0.0 (0.0%) | 16,065,000 |
| 16 Nov 2022 | CNY | 3.29 | 3.25 | 3.25 | 3.27 | 3.27 | +0.03 (+0.93%) | 17,552,430 |
| 15 Nov 2022 | CNY | 3.29 | 3.23 | 3.24 | 3.24 | 3.24 | -0.03 (-0.92%) | 25,294,150 |
| 14 Nov 2022 | CNY | 3.35 | 3.21 | 3.28 | 3.27 | 3.27 | 0.0 (0.0%) | 40,978,200 |
