| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Dec 2022 | CNY | 3.54 | 3.56 | 3.49 | 3.56 | 3.56 | +0.07 (+2.01%) | 3,459,902 |
| 26 Dec 2022 | CNY | 3.46 | 3.51 | 3.45 | 3.49 | 3.49 | +0.03 (+0.87%) | 2,944,069 |
| 23 Dec 2022 | CNY | 3.44 | 3.5 | 3.44 | 3.46 | 3.46 | 0.0 (0.0%) | 2,839,400 |
| 22 Dec 2022 | CNY | 3.53 | 3.58 | 3.46 | 3.46 | 3.46 | -0.08 (-2.26%) | 4,852,501 |
| 21 Dec 2022 | CNY | 3.56 | 3.58 | 3.52 | 3.54 | 3.54 | -0.02 (-0.56%) | 3,240,181 |
| 20 Dec 2022 | CNY | 3.52 | 3.59 | 3.52 | 3.56 | 3.56 | +0.02 (+0.56%) | 3,644,781 |
| 19 Dec 2022 | CNY | 3.66 | 3.67 | 3.53 | 3.54 | 3.54 | -0.13 (-3.54%) | 5,739,800 |
| 16 Dec 2022 | CNY | 3.62 | 3.69 | 3.61 | 3.67 | 3.67 | +0.02 (+0.55%) | 4,816,400 |
| 15 Dec 2022 | CNY | 3.72 | 3.72 | 3.63 | 3.65 | 3.65 | -0.05 (-1.35%) | 4,961,600 |
| 14 Dec 2022 | CNY | 3.74 | 3.76 | 3.69 | 3.7 | 3.7 | -0.06 (-1.60%) | 3,602,100 |
| 13 Dec 2022 | CNY | 3.71 | 3.78 | 3.69 | 3.76 | 3.76 | +0.06 (+1.62%) | 5,202,300 |
| 12 Dec 2022 | CNY | 3.77 | 3.79 | 3.69 | 3.7 | 3.7 | -0.06 (-1.60%) | 6,825,500 |
| 9 Dec 2022 | CNY | 3.73 | 3.77 | 3.72 | 3.76 | 3.76 | +0.03 (+0.80%) | 3,966,800 |
| 8 Dec 2022 | CNY | 3.75 | 3.77 | 3.7 | 3.73 | 3.73 | -0.02 (-0.53%) | 4,178,900 |
| 7 Dec 2022 | CNY | 3.78 | 3.79 | 3.72 | 3.75 | 3.75 | -0.03 (-0.79%) | 4,993,600 |
| 6 Dec 2022 | CNY | 3.83 | 3.84 | 3.76 | 3.78 | 3.78 | -0.04 (-1.05%) | 6,209,400 |
| 5 Dec 2022 | CNY | 3.76 | 3.82 | 3.74 | 3.82 | 3.82 | +0.08 (+2.14%) | 7,854,489 |
| 2 Dec 2022 | CNY | 3.78 | 3.8 | 3.72 | 3.74 | 3.74 | -0.04 (-1.06%) | 7,037,000 |
| 1 Dec 2022 | CNY | 3.82 | 3.85 | 3.76 | 3.78 | 3.78 | -0.04 (-1.05%) | 9,577,100 |
| 30 Nov 2022 | CNY | 3.74 | 3.88 | 3.72 | 3.82 | 3.82 | +0.08 (+2.14%) | 11,949,823 |
| 29 Nov 2022 | CNY | 3.72 | 3.75 | 3.71 | 3.74 | 3.74 | +0.03 (+0.81%) | 7,437,139 |
| 28 Nov 2022 | CNY | 3.72 | 3.74 | 3.65 | 3.71 | 3.71 | 0.0 (0.0%) | 7,300,002 |
| 25 Nov 2022 | CNY | 3.68 | 3.74 | 3.63 | 3.71 | 3.71 | +0.04 (+1.09%) | 6,167,301 |
| 24 Nov 2022 | CNY | 3.64 | 3.68 | 3.63 | 3.67 | 3.67 | +0.03 (+0.82%) | 4,846,700 |
| 23 Nov 2022 | CNY | 3.63 | 3.66 | 3.6 | 3.64 | 3.64 | +0.01 (+0.28%) | 4,739,323 |
| 22 Nov 2022 | CNY | 3.65 | 3.68 | 3.61 | 3.63 | 3.63 | 0.0 (0.0%) | 4,240,800 |
| 21 Nov 2022 | CNY | 3.62 | 3.65 | 3.6 | 3.63 | 3.63 | -0.03 (-0.82%) | 3,813,523 |
| 18 Nov 2022 | CNY | 3.7 | 3.7 | 3.64 | 3.66 | 3.66 | -0.04 (-1.08%) | 5,049,800 |
| 17 Nov 2022 | CNY | 3.74 | 3.74 | 3.67 | 3.7 | 3.7 | -0.03 (-0.80%) | 5,450,500 |
| 16 Nov 2022 | CNY | 3.7 | 3.74 | 3.67 | 3.73 | 3.73 | +0.04 (+1.08%) | 7,239,019 |
