| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Dec 2022 | CNY | 5.15 | 5.2 | 5.05 | 5.18 | 5.18 | +0.06 (+1.17%) | 90,824,054 |
| 26 Dec 2022 | CNY | 5.08 | 5.18 | 4.96 | 5.12 | 5.12 | +0.08 (+1.59%) | 76,824,025 |
| 23 Dec 2022 | CNY | 5.22 | 5.24 | 4.99 | 5.04 | 5.04 | -0.19 (-3.63%) | 126,324,881 |
| 22 Dec 2022 | CNY | 5.24 | 5.4 | 5.16 | 5.23 | 5.23 | -0.02 (-0.38%) | 147,413,968 |
| 21 Dec 2022 | CNY | 5.13 | 5.34 | 5.11 | 5.25 | 5.25 | +0.08 (+1.55%) | 156,291,881 |
| 20 Dec 2022 | CNY | 5.15 | 5.22 | 5.08 | 5.17 | 5.17 | +0.03 (+0.58%) | 84,335,165 |
| 19 Dec 2022 | CNY | 5.2 | 5.3 | 5.12 | 5.14 | 5.14 | -0.11 (-2.10%) | 115,331,827 |
| 16 Dec 2022 | CNY | 5.17 | 5.27 | 5.16 | 5.25 | 5.25 | +0.03 (+0.57%) | 125,416,863 |
| 15 Dec 2022 | CNY | 5.37 | 5.47 | 5.19 | 5.22 | 5.22 | -0.22 (-4.04%) | 194,181,635 |
| 14 Dec 2022 | CNY | 5.43 | 5.49 | 5.23 | 5.44 | 5.44 | +0.05 (+0.93%) | 210,606,403 |
| 13 Dec 2022 | CNY | 5.54 | 5.72 | 5.35 | 5.39 | 5.39 | -0.19 (-3.41%) | 299,117,703 |
| 12 Dec 2022 | CNY | 5.71 | 5.78 | 5.49 | 5.58 | 5.58 | -0.12 (-2.11%) | 297,149,479 |
| 9 Dec 2022 | CNY | 5.96 | 6.16 | 5.65 | 5.7 | 5.7 | -0.16 (-2.73%) | 420,562,414 |
| 8 Dec 2022 | CNY | 5.76 | 6.1 | 5.72 | 5.86 | 5.86 | +0.3 (+5.40%) | 525,906,570 |
| 7 Dec 2022 | CNY | 5.56 | 5.56 | 5.35 | 5.56 | 5.56 | +0.51 (+10.10%) | 323,568,881 |
| 6 Dec 2022 | CNY | 4.6 | 5.05 | 4.57 | 5.05 | 5.05 | +0.46 (+10.02%) | 207,087,734 |
| 5 Dec 2022 | CNY | 4.53 | 4.62 | 4.53 | 4.59 | 4.59 | +0.1 (+2.23%) | 45,510,505 |
| 2 Dec 2022 | CNY | 4.54 | 4.55 | 4.47 | 4.49 | 4.49 | -0.06 (-1.32%) | 33,036,479 |
| 1 Dec 2022 | CNY | 4.48 | 4.59 | 4.48 | 4.55 | 4.55 | +0.12 (+2.71%) | 57,926,536 |
| 30 Nov 2022 | CNY | 4.51 | 4.53 | 4.43 | 4.43 | 4.43 | -0.08 (-1.77%) | 34,936,454 |
| 29 Nov 2022 | CNY | 4.4 | 4.52 | 4.37 | 4.51 | 4.51 | +0.15 (+3.44%) | 45,749,744 |
| 28 Nov 2022 | CNY | 4.38 | 4.39 | 4.3 | 4.36 | 4.36 | -0.06 (-1.36%) | 24,259,225 |
| 25 Nov 2022 | CNY | 4.34 | 4.43 | 4.33 | 4.42 | 4.42 | +0.1 (+2.31%) | 30,226,111 |
| 24 Nov 2022 | CNY | 4.36 | 4.39 | 4.31 | 4.32 | 4.32 | -0.05 (-1.14%) | 20,191,637 |
| 23 Nov 2022 | CNY | 4.4 | 4.42 | 4.35 | 4.37 | 4.37 | -0.02 (-0.46%) | 22,877,746 |
| 22 Nov 2022 | CNY | 4.42 | 4.44 | 4.38 | 4.39 | 4.39 | -0.02 (-0.45%) | 20,285,327 |
| 21 Nov 2022 | CNY | 4.43 | 4.46 | 4.37 | 4.41 | 4.41 | -0.05 (-1.12%) | 22,940,352 |
| 18 Nov 2022 | CNY | 4.5 | 4.5 | 4.45 | 4.46 | 4.46 | -0.03 (-0.67%) | 21,962,138 |
| 17 Nov 2022 | CNY | 4.47 | 4.5 | 4.44 | 4.49 | 4.49 | +0.02 (+0.45%) | 20,547,710 |
| 16 Nov 2022 | CNY | 4.5 | 4.5 | 4.45 | 4.47 | 4.47 | -0.02 (-0.45%) | 20,292,991 |
