| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Dec 2022 | CNY | 4.6 | 4.75 | 4.6 | 4.64 | 4.64 | -0.08 (-1.69%) | 6,551,454 |
| 28 Dec 2022 | CNY | 4.78 | 4.78 | 4.68 | 4.72 | 4.72 | -0.06 (-1.26%) | 6,117,871 |
| 27 Dec 2022 | CNY | 4.82 | 4.87 | 4.74 | 4.78 | 4.78 | -0.07 (-1.44%) | 8,133,700 |
| 26 Dec 2022 | CNY | 4.66 | 4.88 | 4.65 | 4.85 | 4.85 | +0.25 (+5.43%) | 16,213,256 |
| 23 Dec 2022 | CNY | 4.65 | 4.71 | 4.57 | 4.6 | 4.6 | -0.09 (-1.92%) | 8,972,200 |
| 22 Dec 2022 | CNY | 4.74 | 4.86 | 4.65 | 4.69 | 4.69 | -0.12 (-2.49%) | 9,602,321 |
| 21 Dec 2022 | CNY | 4.86 | 4.9 | 4.76 | 4.81 | 4.81 | -0.07 (-1.43%) | 6,123,981 |
| 20 Dec 2022 | CNY | 4.88 | 4.91 | 4.8 | 4.88 | 4.88 | +0.03 (+0.62%) | 7,807,844 |
| 19 Dec 2022 | CNY | 4.98 | 5.01 | 4.82 | 4.85 | 4.85 | -0.1 (-2.02%) | 7,129,504 |
| 16 Dec 2022 | CNY | 5 | 5.03 | 4.9 | 4.95 | 4.95 | -0.07 (-1.39%) | 8,947,765 |
| 15 Dec 2022 | CNY | 4.86 | 5.03 | 4.86 | 5.02 | 5.02 | +0.06 (+1.21%) | 9,022,847 |
| 14 Dec 2022 | CNY | 4.99 | 5.02 | 4.93 | 4.96 | 4.96 | -0.03 (-0.60%) | 9,087,500 |
| 13 Dec 2022 | CNY | 5.02 | 5.06 | 4.97 | 4.99 | 4.99 | -0.04 (-0.80%) | 8,066,580 |
| 12 Dec 2022 | CNY | 5.1 | 5.2 | 5.02 | 5.03 | 5.03 | -0.09 (-1.76%) | 13,154,740 |
| 9 Dec 2022 | CNY | 5.12 | 5.18 | 5.1 | 5.12 | 5.12 | -0.03 (-0.58%) | 9,345,040 |
| 8 Dec 2022 | CNY | 5.15 | 5.19 | 5.11 | 5.15 | 5.15 | -0.03 (-0.58%) | 8,156,560 |
| 7 Dec 2022 | CNY | 5.18 | 5.22 | 5.15 | 5.18 | 5.18 | 0.0 (0.0%) | 11,149,183 |
| 6 Dec 2022 | CNY | 5.24 | 5.25 | 5.14 | 5.18 | 5.18 | -0.04 (-0.77%) | 11,401,560 |
| 5 Dec 2022 | CNY | 5.2 | 5.24 | 5.14 | 5.22 | 5.22 | +0.03 (+0.58%) | 14,204,782 |
| 2 Dec 2022 | CNY | 5.09 | 5.2 | 5.04 | 5.19 | 5.19 | +0.14 (+2.77%) | 16,841,608 |
| 1 Dec 2022 | CNY | 5.07 | 5.14 | 5.04 | 5.05 | 5.05 | -0.02 (-0.39%) | 12,567,380 |
| 30 Nov 2022 | CNY | 5.12 | 5.12 | 5.02 | 5.07 | 5.07 | 0.0 (0.0%) | 7,450,469 |
| 29 Nov 2022 | CNY | 4.99 | 5.19 | 4.99 | 5.07 | 5.07 | +0.09 (+1.81%) | 11,269,040 |
| 28 Nov 2022 | CNY | 5.04 | 5.07 | 4.91 | 4.98 | 4.98 | -0.03 (-0.60%) | 9,026,100 |
| 25 Nov 2022 | CNY | 5.1 | 5.12 | 5.01 | 5.01 | 5.01 | -0.1 (-1.96%) | 9,350,911 |
| 24 Nov 2022 | CNY | 5.09 | 5.19 | 5.09 | 5.11 | 5.11 | 0.0 (0.0%) | 11,641,714 |
| 23 Nov 2022 | CNY | 5.06 | 5.15 | 4.94 | 5.11 | 5.11 | +0.08 (+1.59%) | 13,470,394 |
| 22 Nov 2022 | CNY | 5.16 | 5.21 | 4.99 | 5.03 | 5.03 | -0.17 (-3.27%) | 18,779,600 |
| 21 Nov 2022 | CNY | 5.16 | 5.24 | 5.11 | 5.2 | 5.2 | +0.1 (+1.96%) | 15,281,319 |
| 18 Nov 2022 | CNY | 5.1 | 5.17 | 5.06 | 5.1 | 5.1 | 0.0 (0.0%) | 11,045,042 |
