| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Dec 2022 | CNY | 4.69 | 4.7 | 4.58 | 4.6 | 4.6 | -0.13 (-2.75%) | 10,152,200 |
| 28 Dec 2022 | CNY | 4.7 | 4.74 | 4.61 | 4.73 | 4.73 | +0.02 (+0.42%) | 9,236,736 |
| 27 Dec 2022 | CNY | 4.72 | 4.81 | 4.69 | 4.71 | 4.71 | -0.01 (-0.21%) | 8,734,000 |
| 26 Dec 2022 | CNY | 4.74 | 4.76 | 4.64 | 4.72 | 4.72 | -0.03 (-0.63%) | 8,845,500 |
| 23 Dec 2022 | CNY | 4.68 | 4.82 | 4.67 | 4.75 | 4.75 | -0.01 (-0.21%) | 8,075,900 |
| 22 Dec 2022 | CNY | 4.88 | 5.02 | 4.73 | 4.76 | 4.76 | -0.04 (-0.83%) | 12,798,400 |
| 21 Dec 2022 | CNY | 4.82 | 4.92 | 4.8 | 4.8 | 4.8 | -0.05 (-1.03%) | 10,237,200 |
| 20 Dec 2022 | CNY | 4.9 | 4.96 | 4.77 | 4.85 | 4.85 | -0.19 (-3.77%) | 16,355,900 |
| 19 Dec 2022 | CNY | 5.08 | 5.21 | 4.96 | 5.04 | 5.04 | 0.0 (0.0%) | 21,251,864 |
| 16 Dec 2022 | CNY | 5.04 | 5.1 | 4.95 | 5.04 | 5.04 | +0.01 (+0.20%) | 13,975,100 |
| 15 Dec 2022 | CNY | 4.94 | 5.05 | 4.88 | 5.03 | 5.03 | +0.04 (+0.80%) | 10,433,900 |
| 14 Dec 2022 | CNY | 5.08 | 5.08 | 4.95 | 4.99 | 4.99 | -0.1 (-1.96%) | 10,487,008 |
| 13 Dec 2022 | CNY | 5.01 | 5.11 | 4.92 | 5.09 | 5.09 | +0.1 (+2.00%) | 15,198,093 |
| 12 Dec 2022 | CNY | 5.14 | 5.23 | 4.97 | 4.99 | 4.99 | -0.19 (-3.67%) | 19,698,984 |
| 9 Dec 2022 | CNY | 5.22 | 5.34 | 5.11 | 5.18 | 5.18 | -0.02 (-0.38%) | 23,642,400 |
| 8 Dec 2022 | CNY | 5.17 | 5.27 | 5.14 | 5.2 | 5.2 | +0.04 (+0.78%) | 24,685,279 |
| 7 Dec 2022 | CNY | 5.18 | 5.22 | 5.1 | 5.16 | 5.16 | -0.04 (-0.77%) | 16,339,581 |
| 6 Dec 2022 | CNY | 5.24 | 5.29 | 5.14 | 5.2 | 5.2 | -0.08 (-1.52%) | 16,934,600 |
| 5 Dec 2022 | CNY | 5.33 | 5.41 | 5.23 | 5.28 | 5.28 | -0.02 (-0.38%) | 21,251,300 |
| 2 Dec 2022 | CNY | 5.37 | 5.38 | 5.19 | 5.3 | 5.3 | -0.06 (-1.12%) | 24,445,600 |
| 1 Dec 2022 | CNY | 5.45 | 5.52 | 5.32 | 5.36 | 5.36 | -0.1 (-1.83%) | 36,767,390 |
| 30 Nov 2022 | CNY | 5.58 | 5.75 | 5.44 | 5.46 | 5.46 | -0.14 (-2.50%) | 57,994,313 |
| 29 Nov 2022 | CNY | 5.7 | 5.7 | 5.35 | 5.6 | 5.6 | +0.4 (+7.69%) | 64,499,066 |
| 28 Nov 2022 | CNY | 5.15 | 5.27 | 4.88 | 5.2 | 5.2 | +0.05 (+0.97%) | 32,830,800 |
| 25 Nov 2022 | CNY | 4.97 | 5.19 | 4.95 | 5.15 | 5.15 | +0.17 (+3.41%) | 34,246,502 |
| 24 Nov 2022 | CNY | 4.9 | 5.05 | 4.89 | 4.98 | 4.98 | +0.15 (+3.11%) | 21,769,400 |
| 23 Nov 2022 | CNY | 4.83 | 4.91 | 4.77 | 4.83 | 4.83 | -0.03 (-0.62%) | 9,190,750 |
| 22 Nov 2022 | CNY | 5 | 5.08 | 4.83 | 4.86 | 4.86 | -0.09 (-1.82%) | 11,464,100 |
| 21 Nov 2022 | CNY | 5.02 | 5.02 | 4.87 | 4.95 | 4.95 | -0.08 (-1.59%) | 10,976,101 |
| 18 Nov 2022 | CNY | 5.13 | 5.17 | 5.01 | 5.03 | 5.03 | -0.08 (-1.57%) | 17,282,384 |
