| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Dec 2022 | CNY | 3.16 | 3.18 | 3.14 | 3.16 | 3.16 | +0.01 (+0.32%) | 5,224,191 |
| 23 Dec 2022 | CNY | 3.14 | 3.18 | 3.12 | 3.15 | 3.15 | +0.02 (+0.64%) | 5,923,800 |
| 22 Dec 2022 | CNY | 3.21 | 3.25 | 3.13 | 3.13 | 3.13 | -0.1 (-3.10%) | 7,469,345 |
| 21 Dec 2022 | CNY | 3.26 | 3.26 | 3.2 | 3.23 | 3.23 | -0.01 (-0.31%) | 4,320,432 |
| 20 Dec 2022 | CNY | 3.24 | 3.26 | 3.2 | 3.24 | 3.24 | 0.0 (0.0%) | 3,752,465 |
| 19 Dec 2022 | CNY | 3.3 | 3.34 | 3.22 | 3.24 | 3.24 | -0.07 (-2.11%) | 6,819,619 |
| 16 Dec 2022 | CNY | 3.3 | 3.34 | 3.29 | 3.31 | 3.31 | 0.0 (0.0%) | 4,877,396 |
| 15 Dec 2022 | CNY | 3.34 | 3.36 | 3.29 | 3.31 | 3.31 | -0.04 (-1.19%) | 6,375,400 |
| 14 Dec 2022 | CNY | 3.36 | 3.38 | 3.34 | 3.35 | 3.35 | -0.03 (-0.89%) | 4,865,800 |
| 13 Dec 2022 | CNY | 3.35 | 3.39 | 3.34 | 3.38 | 3.38 | +0.04 (+1.20%) | 6,111,100 |
| 12 Dec 2022 | CNY | 3.42 | 3.43 | 3.33 | 3.34 | 3.34 | -0.09 (-2.62%) | 10,273,410 |
| 9 Dec 2022 | CNY | 3.45 | 3.48 | 3.41 | 3.43 | 3.43 | -0.01 (-0.29%) | 9,706,400 |
| 8 Dec 2022 | CNY | 3.38 | 3.47 | 3.38 | 3.44 | 3.44 | +0.05 (+1.47%) | 12,801,985 |
| 7 Dec 2022 | CNY | 3.44 | 3.45 | 3.38 | 3.39 | 3.39 | -0.07 (-2.02%) | 12,376,385 |
| 6 Dec 2022 | CNY | 3.48 | 3.49 | 3.4 | 3.46 | 3.46 | -0.02 (-0.57%) | 19,094,947 |
| 5 Dec 2022 | CNY | 3.33 | 3.56 | 3.32 | 3.48 | 3.48 | +0.15 (+4.50%) | 32,112,680 |
| 2 Dec 2022 | CNY | 3.34 | 3.34 | 3.32 | 3.33 | 3.33 | -0.01 (-0.30%) | 6,078,140 |
| 1 Dec 2022 | CNY | 3.36 | 3.39 | 3.33 | 3.34 | 3.34 | -0.01 (-0.30%) | 8,971,464 |
| 30 Nov 2022 | CNY | 3.34 | 3.38 | 3.33 | 3.35 | 3.35 | +0.02 (+0.60%) | 10,345,760 |
| 29 Nov 2022 | CNY | 3.29 | 3.33 | 3.28 | 3.33 | 3.33 | +0.05 (+1.52%) | 7,092,545 |
| 28 Nov 2022 | CNY | 3.3 | 3.3 | 3.24 | 3.28 | 3.28 | -0.04 (-1.20%) | 8,149,100 |
| 25 Nov 2022 | CNY | 3.36 | 3.37 | 3.32 | 3.32 | 3.32 | -0.04 (-1.19%) | 8,583,907 |
| 24 Nov 2022 | CNY | 3.25 | 3.39 | 3.24 | 3.36 | 3.36 | +0.11 (+3.38%) | 18,533,405 |
| 23 Nov 2022 | CNY | 3.24 | 3.27 | 3.22 | 3.25 | 3.25 | 0.0 (0.0%) | 6,297,848 |
| 22 Nov 2022 | CNY | 3.26 | 3.29 | 3.22 | 3.25 | 3.25 | -0.02 (-0.61%) | 7,463,963 |
| 21 Nov 2022 | CNY | 3.23 | 3.27 | 3.21 | 3.27 | 3.27 | +0.02 (+0.62%) | 5,723,137 |
| 18 Nov 2022 | CNY | 3.31 | 3.32 | 3.25 | 3.25 | 3.25 | -0.05 (-1.52%) | 10,244,139 |
| 17 Nov 2022 | CNY | 3.34 | 3.34 | 3.28 | 3.3 | 3.3 | -0.03 (-0.90%) | 7,534,600 |
| 16 Nov 2022 | CNY | 3.34 | 3.34 | 3.3 | 3.33 | 3.33 | 0.0 (0.0%) | 6,553,213 |
| 15 Nov 2022 | CNY | 3.28 | 3.33 | 3.26 | 3.33 | 3.33 | +0.04 (+1.22%) | 8,341,959 |
