| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Dec 2022 | CNY | 4.25 | 4.26 | 4.22 | 4.26 | 4.26 | 0.0 (0.0%) | 3,092,050 |
| 23 Dec 2022 | CNY | 4.25 | 4.27 | 4.2 | 4.26 | 4.26 | +0.01 (+0.24%) | 2,163,369 |
| 22 Dec 2022 | CNY | 4.24 | 4.32 | 4.24 | 4.25 | 4.25 | +0.01 (+0.24%) | 2,587,739 |
| 21 Dec 2022 | CNY | 4.26 | 4.29 | 4.21 | 4.24 | 4.24 | -0.06 (-1.40%) | 3,095,708 |
| 20 Dec 2022 | CNY | 4.29 | 4.36 | 4.08 | 4.3 | 4.3 | +0.01 (+0.23%) | 6,668,746 |
| 19 Dec 2022 | CNY | 4.48 | 4.49 | 4.26 | 4.29 | 4.29 | -0.18 (-4.03%) | 6,216,707 |
| 16 Dec 2022 | CNY | 4.49 | 4.53 | 4.46 | 4.47 | 4.47 | -0.03 (-0.67%) | 3,806,600 |
| 15 Dec 2022 | CNY | 4.51 | 4.52 | 4.47 | 4.5 | 4.5 | 0.0 (0.0%) | 2,442,569 |
| 14 Dec 2022 | CNY | 4.56 | 4.57 | 4.47 | 4.5 | 4.5 | -0.06 (-1.32%) | 4,834,500 |
| 13 Dec 2022 | CNY | 4.56 | 4.59 | 4.53 | 4.56 | 4.56 | -0.01 (-0.22%) | 4,422,290 |
| 12 Dec 2022 | CNY | 4.67 | 4.68 | 4.55 | 4.57 | 4.57 | -0.09 (-1.93%) | 6,938,884 |
| 9 Dec 2022 | CNY | 4.62 | 4.71 | 4.58 | 4.66 | 4.66 | +0.06 (+1.30%) | 5,357,050 |
| 8 Dec 2022 | CNY | 4.73 | 4.73 | 4.58 | 4.6 | 4.6 | -0.14 (-2.95%) | 8,057,339 |
| 7 Dec 2022 | CNY | 4.72 | 4.85 | 4.67 | 4.74 | 4.74 | -0.01 (-0.21%) | 9,578,332 |
| 6 Dec 2022 | CNY | 4.6 | 4.83 | 4.59 | 4.75 | 4.75 | +0.13 (+2.81%) | 12,435,919 |
| 5 Dec 2022 | CNY | 4.55 | 4.64 | 4.53 | 4.62 | 4.62 | +0.07 (+1.54%) | 8,010,629 |
| 2 Dec 2022 | CNY | 4.56 | 4.59 | 4.48 | 4.55 | 4.55 | -0.01 (-0.22%) | 5,681,581 |
| 1 Dec 2022 | CNY | 4.53 | 4.63 | 4.52 | 4.56 | 4.56 | +0.04 (+0.88%) | 6,633,805 |
| 30 Nov 2022 | CNY | 4.53 | 4.55 | 4.46 | 4.52 | 4.52 | 0.0 (0.0%) | 9,039,727 |
| 29 Nov 2022 | CNY | 4.52 | 4.59 | 4.49 | 4.52 | 4.52 | +0.02 (+0.44%) | 7,536,068 |
| 28 Nov 2022 | CNY | 4.48 | 4.55 | 4.39 | 4.5 | 4.5 | 0.0 (0.0%) | 6,690,078 |
| 25 Nov 2022 | CNY | 4.45 | 4.57 | 4.45 | 4.5 | 4.5 | +0.03 (+0.67%) | 4,180,321 |
| 24 Nov 2022 | CNY | 4.41 | 4.53 | 4.41 | 4.47 | 4.47 | +0.05 (+1.13%) | 3,638,130 |
| 23 Nov 2022 | CNY | 4.51 | 4.53 | 4.37 | 4.42 | 4.42 | -0.12 (-2.64%) | 4,914,385 |
| 22 Nov 2022 | CNY | 4.49 | 4.63 | 4.48 | 4.54 | 4.54 | +0.05 (+1.11%) | 5,887,997 |
| 21 Nov 2022 | CNY | 4.42 | 4.52 | 4.38 | 4.49 | 4.49 | +0.07 (+1.58%) | 4,838,508 |
| 18 Nov 2022 | CNY | 4.43 | 4.47 | 4.39 | 4.42 | 4.42 | -0.01 (-0.23%) | 5,685,572 |
| 17 Nov 2022 | CNY | 4.33 | 4.48 | 4.32 | 4.43 | 4.43 | +0.09 (+2.07%) | 5,947,323 |
| 16 Nov 2022 | CNY | 4.36 | 4.38 | 4.33 | 4.34 | 4.34 | -0.02 (-0.46%) | 3,250,430 |
| 15 Nov 2022 | CNY | 4.3 | 4.36 | 4.3 | 4.36 | 4.36 | +0.06 (+1.40%) | 4,041,553 |
