| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Dec 2022 | CNY | 5.03 | 5.34 | 5.01 | 5.18 | 5.18 | +0.19 (+3.81%) | 225,085,725 |
| 23 Dec 2022 | CNY | 4.82 | 5.02 | 4.82 | 4.99 | 4.99 | +0.09 (+1.84%) | 93,670,384 |
| 22 Dec 2022 | CNY | 4.83 | 5.02 | 4.8 | 4.9 | 4.9 | +0.09 (+1.87%) | 112,867,726 |
| 21 Dec 2022 | CNY | 4.72 | 4.87 | 4.72 | 4.81 | 4.81 | +0.05 (+1.05%) | 67,909,487 |
| 20 Dec 2022 | CNY | 4.81 | 4.87 | 4.71 | 4.76 | 4.76 | -0.08 (-1.65%) | 77,674,592 |
| 19 Dec 2022 | CNY | 4.92 | 4.96 | 4.75 | 4.84 | 4.84 | -0.12 (-2.42%) | 110,500,085 |
| 16 Dec 2022 | CNY | 4.9 | 5.02 | 4.83 | 4.96 | 4.96 | -0.01 (-0.20%) | 130,096,648 |
| 15 Dec 2022 | CNY | 5.3 | 5.3 | 4.96 | 4.97 | 4.97 | -0.21 (-4.05%) | 186,243,984 |
| 14 Dec 2022 | CNY | 5.1 | 5.25 | 5.01 | 5.18 | 5.18 | +0.1 (+1.97%) | 195,952,693 |
| 13 Dec 2022 | CNY | 4.93 | 5.33 | 4.84 | 5.08 | 5.08 | +0.12 (+2.42%) | 248,699,928 |
| 12 Dec 2022 | CNY | 4.84 | 5.09 | 4.8 | 4.96 | 4.96 | +0.04 (+0.81%) | 154,764,379 |
| 9 Dec 2022 | CNY | 5.03 | 5.08 | 4.83 | 4.92 | 4.92 | -0.07 (-1.40%) | 158,830,370 |
| 8 Dec 2022 | CNY | 5.08 | 5.09 | 4.76 | 4.99 | 4.99 | -0.08 (-1.58%) | 248,786,045 |
| 7 Dec 2022 | CNY | 4.87 | 5.21 | 4.83 | 5.07 | 5.07 | +0.33 (+6.96%) | 406,771,572 |
| 6 Dec 2022 | CNY | 4.6 | 4.95 | 4.52 | 4.74 | 4.74 | +0.13 (+2.82%) | 198,659,761 |
| 5 Dec 2022 | CNY | 4.43 | 4.69 | 4.36 | 4.61 | 4.61 | +0.31 (+7.21%) | 211,076,488 |
| 2 Dec 2022 | CNY | 4.27 | 4.34 | 4.22 | 4.3 | 4.3 | +0.06 (+1.42%) | 53,458,461 |
| 1 Dec 2022 | CNY | 4.35 | 4.45 | 4.23 | 4.24 | 4.24 | +0.05 (+1.19%) | 103,994,921 |
| 30 Nov 2022 | CNY | 4.2 | 4.23 | 4.12 | 4.19 | 4.19 | -0.02 (-0.48%) | 60,772,820 |
| 29 Nov 2022 | CNY | 4.06 | 4.25 | 4.03 | 4.21 | 4.21 | +0.15 (+3.69%) | 98,625,141 |
| 28 Nov 2022 | CNY | 4.02 | 4.13 | 3.96 | 4.06 | 4.06 | -0.03 (-0.73%) | 68,249,788 |
| 25 Nov 2022 | CNY | 4.07 | 4.13 | 4.05 | 4.09 | 4.09 | +0.02 (+0.49%) | 30,688,459 |
| 24 Nov 2022 | CNY | 4 | 4.12 | 3.99 | 4.07 | 4.07 | +0.04 (+0.99%) | 38,098,839 |
| 23 Nov 2022 | CNY | 4.1 | 4.1 | 4.02 | 4.03 | 4.03 | -0.07 (-1.71%) | 51,365,029 |
| 22 Nov 2022 | CNY | 4.1 | 4.15 | 4.06 | 4.1 | 4.1 | +0.02 (+0.49%) | 46,013,873 |
| 21 Nov 2022 | CNY | 4.17 | 4.17 | 4.04 | 4.08 | 4.08 | -0.19 (-4.45%) | 99,389,963 |
| 18 Nov 2022 | CNY | 4.39 | 4.45 | 4.25 | 4.27 | 4.27 | -0.15 (-3.39%) | 80,938,081 |
| 17 Nov 2022 | CNY | 4.38 | 4.45 | 4.35 | 4.42 | 4.42 | 0.0 (0.0%) | 56,754,069 |
| 16 Nov 2022 | CNY | 4.32 | 4.49 | 4.28 | 4.42 | 4.42 | +0.12 (+2.79%) | 140,680,547 |
| 15 Nov 2022 | CNY | 4.3 | 4.4 | 4.25 | 4.3 | 4.3 | +0.03 (+0.70%) | 70,276,447 |
