| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Dec 2022 | CNY | 3.77 | 3.85 | 3.74 | 3.81 | 3.81 | +0.01 (+0.26%) | 10,876,200 |
| 26 Dec 2022 | CNY | 3.83 | 3.86 | 3.73 | 3.8 | 3.8 | -0.01 (-0.26%) | 10,584,400 |
| 23 Dec 2022 | CNY | 3.84 | 3.9 | 3.71 | 3.81 | 3.81 | -0.05 (-1.30%) | 12,057,200 |
| 22 Dec 2022 | CNY | 4.07 | 4.12 | 3.83 | 3.86 | 3.86 | -0.21 (-5.16%) | 18,737,000 |
| 21 Dec 2022 | CNY | 4.05 | 4.1 | 4.01 | 4.07 | 4.07 | +0.01 (+0.25%) | 15,894,320 |
| 20 Dec 2022 | CNY | 4.08 | 4.12 | 4 | 4.06 | 4.06 | -0.06 (-1.46%) | 19,330,978 |
| 19 Dec 2022 | CNY | 4.3 | 4.3 | 4 | 4.12 | 4.12 | +0.04 (+0.98%) | 52,522,406 |
| 16 Dec 2022 | CNY | 3.71 | 4.08 | 3.71 | 4.08 | 4.08 | +0.37 (+9.97%) | 17,966,248 |
| 15 Dec 2022 | CNY | 3.71 | 3.77 | 3.7 | 3.71 | 3.71 | -0.01 (-0.27%) | 4,142,100 |
| 14 Dec 2022 | CNY | 3.84 | 3.84 | 3.71 | 3.72 | 3.72 | -0.11 (-2.87%) | 5,169,601 |
| 13 Dec 2022 | CNY | 3.82 | 3.83 | 3.77 | 3.83 | 3.83 | +0.02 (+0.52%) | 3,569,720 |
| 12 Dec 2022 | CNY | 3.86 | 3.86 | 3.79 | 3.81 | 3.81 | -0.05 (-1.30%) | 7,407,400 |
| 9 Dec 2022 | CNY | 3.86 | 3.91 | 3.83 | 3.86 | 3.86 | +0.02 (+0.52%) | 7,729,700 |
| 8 Dec 2022 | CNY | 3.8 | 3.86 | 3.75 | 3.84 | 3.84 | +0.06 (+1.59%) | 7,861,981 |
| 7 Dec 2022 | CNY | 3.83 | 3.83 | 3.74 | 3.78 | 3.78 | -0.03 (-0.79%) | 5,839,100 |
| 6 Dec 2022 | CNY | 3.89 | 3.89 | 3.79 | 3.81 | 3.81 | -0.07 (-1.80%) | 5,368,400 |
| 5 Dec 2022 | CNY | 3.84 | 3.89 | 3.82 | 3.88 | 3.88 | +0.07 (+1.84%) | 6,255,600 |
| 2 Dec 2022 | CNY | 3.84 | 3.86 | 3.79 | 3.81 | 3.81 | -0.01 (-0.26%) | 5,173,642 |
| 1 Dec 2022 | CNY | 3.9 | 3.95 | 3.81 | 3.82 | 3.82 | -0.06 (-1.55%) | 8,112,900 |
| 30 Nov 2022 | CNY | 3.87 | 3.99 | 3.86 | 3.88 | 3.88 | 0.0 (0.0%) | 13,416,800 |
| 29 Nov 2022 | CNY | 3.9 | 3.94 | 3.81 | 3.88 | 3.88 | +0.1 (+2.65%) | 12,786,700 |
| 28 Nov 2022 | CNY | 3.82 | 3.82 | 3.74 | 3.78 | 3.78 | -0.07 (-1.82%) | 9,439,600 |
| 25 Nov 2022 | CNY | 3.74 | 3.86 | 3.72 | 3.85 | 3.85 | +0.1 (+2.67%) | 11,277,000 |
| 24 Nov 2022 | CNY | 3.72 | 3.76 | 3.7 | 3.75 | 3.75 | +0.03 (+0.81%) | 4,622,500 |
| 23 Nov 2022 | CNY | 3.73 | 3.77 | 3.69 | 3.72 | 3.72 | -0.02 (-0.53%) | 3,558,100 |
| 22 Nov 2022 | CNY | 3.72 | 3.79 | 3.71 | 3.74 | 3.74 | +0.05 (+1.36%) | 3,899,900 |
| 21 Nov 2022 | CNY | 3.68 | 3.71 | 3.65 | 3.69 | 3.69 | -0.03 (-0.81%) | 4,050,413 |
| 18 Nov 2022 | CNY | 3.78 | 3.81 | 3.71 | 3.72 | 3.72 | -0.06 (-1.59%) | 4,879,600 |
| 17 Nov 2022 | CNY | 3.7 | 3.79 | 3.67 | 3.78 | 3.78 | +0.08 (+2.16%) | 7,367,600 |
| 16 Nov 2022 | CNY | 3.7 | 3.72 | 3.68 | 3.7 | 3.7 | +0.01 (+0.27%) | 3,953,900 |
