| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Dec 2022 | CNY | 3.96 | 4.08 | 3.95 | 4.07 | 4.07 | +0.1 (+2.52%) | 5,913,150 |
| 23 Dec 2022 | CNY | 3.98 | 4.02 | 3.95 | 3.97 | 3.97 | -0.04 (-1.00%) | 4,181,900 |
| 22 Dec 2022 | CNY | 4.09 | 4.1 | 3.99 | 4.01 | 4.01 | -0.06 (-1.47%) | 6,123,600 |
| 21 Dec 2022 | CNY | 4.14 | 4.18 | 4.05 | 4.07 | 4.07 | -0.1 (-2.40%) | 5,221,492 |
| 20 Dec 2022 | CNY | 4.13 | 4.2 | 4.09 | 4.17 | 4.17 | +0.04 (+0.97%) | 4,656,790 |
| 19 Dec 2022 | CNY | 4.22 | 4.27 | 4.1 | 4.13 | 4.13 | -0.09 (-2.13%) | 8,280,280 |
| 16 Dec 2022 | CNY | 4.29 | 4.3 | 4.22 | 4.22 | 4.22 | -0.1 (-2.31%) | 5,487,180 |
| 15 Dec 2022 | CNY | 4.31 | 4.32 | 4.24 | 4.32 | 4.32 | -0.01 (-0.23%) | 7,720,440 |
| 14 Dec 2022 | CNY | 4.33 | 4.48 | 4.27 | 4.33 | 4.33 | +0.02 (+0.46%) | 13,229,152 |
| 13 Dec 2022 | CNY | 4.3 | 4.35 | 4.25 | 4.31 | 4.31 | +0.08 (+1.89%) | 9,158,173 |
| 12 Dec 2022 | CNY | 4.32 | 4.32 | 4.21 | 4.23 | 4.23 | -0.09 (-2.08%) | 7,737,840 |
| 9 Dec 2022 | CNY | 4.35 | 4.36 | 4.29 | 4.32 | 4.32 | -0.01 (-0.23%) | 6,368,272 |
| 8 Dec 2022 | CNY | 4.32 | 4.37 | 4.29 | 4.33 | 4.33 | -0.02 (-0.46%) | 7,224,240 |
| 7 Dec 2022 | CNY | 4.33 | 4.38 | 4.32 | 4.35 | 4.35 | +0.01 (+0.23%) | 9,809,150 |
| 6 Dec 2022 | CNY | 4.36 | 4.36 | 4.31 | 4.34 | 4.34 | -0.01 (-0.23%) | 7,759,613 |
| 5 Dec 2022 | CNY | 4.3 | 4.37 | 4.28 | 4.35 | 4.35 | +0.06 (+1.40%) | 12,312,135 |
| 2 Dec 2022 | CNY | 4.23 | 4.29 | 4.21 | 4.29 | 4.29 | +0.05 (+1.18%) | 11,120,500 |
| 1 Dec 2022 | CNY | 4.2 | 4.25 | 4.2 | 4.24 | 4.24 | +0.05 (+1.19%) | 9,139,820 |
| 30 Nov 2022 | CNY | 4.19 | 4.23 | 4.17 | 4.19 | 4.19 | -0.01 (-0.24%) | 10,128,960 |
| 29 Nov 2022 | CNY | 4.16 | 4.2 | 4.14 | 4.2 | 4.2 | +0.05 (+1.20%) | 11,078,090 |
| 28 Nov 2022 | CNY | 4.13 | 4.17 | 4.11 | 4.15 | 4.15 | -0.04 (-0.95%) | 11,625,441 |
| 25 Nov 2022 | CNY | 4.29 | 4.3 | 4.19 | 4.19 | 4.19 | -0.13 (-3.01%) | 19,801,731 |
| 24 Nov 2022 | CNY | 4.39 | 4.44 | 4.3 | 4.32 | 4.32 | -0.13 (-2.92%) | 29,784,040 |
| 23 Nov 2022 | CNY | 4.26 | 4.55 | 4.24 | 4.45 | 4.45 | +0.26 (+6.21%) | 49,122,024 |
| 22 Nov 2022 | CNY | 4.24 | 4.31 | 4.18 | 4.19 | 4.19 | -0.05 (-1.18%) | 9,037,650 |
| 21 Nov 2022 | CNY | 4.18 | 4.26 | 4.13 | 4.24 | 4.24 | +0.05 (+1.19%) | 9,175,320 |
| 18 Nov 2022 | CNY | 4.2 | 4.25 | 4.18 | 4.19 | 4.19 | -0.02 (-0.48%) | 8,747,254 |
| 17 Nov 2022 | CNY | 4.24 | 4.24 | 4.16 | 4.21 | 4.21 | -0.02 (-0.47%) | 7,069,670 |
| 16 Nov 2022 | CNY | 4.21 | 4.25 | 4.19 | 4.23 | 4.23 | +0.03 (+0.71%) | 8,218,140 |
| 15 Nov 2022 | CNY | 4.11 | 4.2 | 4.09 | 4.2 | 4.2 | +0.06 (+1.45%) | 7,374,871 |
