| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Dec 2022 | CNY | 4.12 | 4.13 | 3.91 | 4.01 | 4.01 | -0.14 (-3.37%) | 30,893,682 |
| 23 Dec 2022 | CNY | 4.1 | 4.18 | 4.08 | 4.15 | 4.15 | -0.04 (-0.95%) | 27,640,468 |
| 22 Dec 2022 | CNY | 4.36 | 4.41 | 4.15 | 4.19 | 4.19 | -0.09 (-2.10%) | 39,838,319 |
| 21 Dec 2022 | CNY | 4.22 | 4.33 | 4.14 | 4.28 | 4.28 | +0.04 (+0.94%) | 44,239,618 |
| 20 Dec 2022 | CNY | 4.51 | 4.51 | 4.11 | 4.24 | 4.24 | -0.3 (-6.61%) | 96,179,369 |
| 19 Dec 2022 | CNY | 4.32 | 4.54 | 4.3 | 4.54 | 4.54 | +0.41 (+9.93%) | 106,877,549 |
| 16 Dec 2022 | CNY | 4.13 | 4.21 | 4.1 | 4.13 | 4.13 | +0.01 (+0.24%) | 10,236,145 |
| 15 Dec 2022 | CNY | 4.12 | 4.15 | 4.06 | 4.12 | 4.12 | +0.01 (+0.24%) | 8,402,250 |
| 14 Dec 2022 | CNY | 4.15 | 4.16 | 4.09 | 4.11 | 4.11 | -0.05 (-1.20%) | 8,534,100 |
| 13 Dec 2022 | CNY | 4.13 | 4.18 | 4.1 | 4.16 | 4.16 | +0.03 (+0.73%) | 7,391,899 |
| 12 Dec 2022 | CNY | 4.21 | 4.22 | 4.11 | 4.13 | 4.13 | -0.1 (-2.36%) | 10,321,886 |
| 9 Dec 2022 | CNY | 4.29 | 4.36 | 4.21 | 4.23 | 4.23 | -0.08 (-1.86%) | 14,243,856 |
| 8 Dec 2022 | CNY | 4.25 | 4.36 | 4.23 | 4.31 | 4.31 | +0.03 (+0.70%) | 16,145,601 |
| 7 Dec 2022 | CNY | 4.23 | 4.3 | 4.18 | 4.28 | 4.28 | +0.06 (+1.42%) | 15,031,300 |
| 6 Dec 2022 | CNY | 4.21 | 4.26 | 4.19 | 4.22 | 4.22 | -0.01 (-0.24%) | 15,238,300 |
| 5 Dec 2022 | CNY | 4.22 | 4.29 | 4.21 | 4.23 | 4.23 | +0.02 (+0.48%) | 23,596,068 |
| 2 Dec 2022 | CNY | 4.25 | 4.25 | 4.17 | 4.21 | 4.21 | -0.05 (-1.17%) | 16,763,465 |
| 1 Dec 2022 | CNY | 4.3 | 4.36 | 4.23 | 4.26 | 4.26 | -0.03 (-0.70%) | 19,539,544 |
| 30 Nov 2022 | CNY | 4.33 | 4.41 | 4.26 | 4.29 | 4.29 | -0.06 (-1.38%) | 27,885,846 |
| 29 Nov 2022 | CNY | 4.49 | 4.49 | 4.17 | 4.35 | 4.35 | +0.2 (+4.82%) | 39,874,388 |
| 28 Nov 2022 | CNY | 4.13 | 4.18 | 4.06 | 4.15 | 4.15 | -0.01 (-0.24%) | 11,386,823 |
| 25 Nov 2022 | CNY | 4.03 | 4.2 | 4.02 | 4.16 | 4.16 | +0.13 (+3.23%) | 23,970,723 |
| 24 Nov 2022 | CNY | 4 | 4.06 | 3.97 | 4.03 | 4.03 | +0.07 (+1.77%) | 13,854,398 |
| 23 Nov 2022 | CNY | 3.95 | 4 | 3.92 | 3.96 | 3.96 | -0.01 (-0.25%) | 8,001,800 |
| 22 Nov 2022 | CNY | 4.06 | 4.09 | 3.94 | 3.97 | 3.97 | -0.05 (-1.24%) | 11,127,851 |
| 21 Nov 2022 | CNY | 4.05 | 4.06 | 3.96 | 4.02 | 4.02 | -0.05 (-1.23%) | 10,675,559 |
| 18 Nov 2022 | CNY | 4.12 | 4.14 | 4.06 | 4.07 | 4.07 | -0.06 (-1.45%) | 10,337,204 |
| 17 Nov 2022 | CNY | 4.08 | 4.13 | 4.05 | 4.13 | 4.13 | +0.05 (+1.23%) | 12,510,900 |
| 16 Nov 2022 | CNY | 4.11 | 4.15 | 4.05 | 4.08 | 4.08 | -0.04 (-0.97%) | 14,195,170 |
| 15 Nov 2022 | CNY | 4.09 | 4.19 | 4.06 | 4.12 | 4.12 | +0.03 (+0.73%) | 19,496,632 |
