| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Dec 2022 | CNY | 3.46 | 3.75 | 3.46 | 3.75 | 3.75 | +0.34 (+9.97%) | 133,804,770 |
| 29 Dec 2022 | CNY | 3.63 | 3.63 | 3.39 | 3.41 | 3.41 | -0.22 (-6.06%) | 133,645,207 |
| 28 Dec 2022 | CNY | 3.63 | 3.63 | 3.57 | 3.63 | 3.63 | +0.33 (+10%) | 75,438,681 |
| 27 Dec 2022 | CNY | 3.17 | 3.3 | 3.15 | 3.3 | 3.3 | +0.3 (+10%) | 16,906,412 |
| 26 Dec 2022 | CNY | 3 | 3.05 | 2.98 | 3 | 3 | -0.01 (-0.33%) | 7,039,456 |
| 23 Dec 2022 | CNY | 3 | 3.05 | 2.98 | 3.01 | 3.01 | -0.01 (-0.33%) | 7,618,168 |
| 22 Dec 2022 | CNY | 3.07 | 3.12 | 3.01 | 3.02 | 3.02 | -0.04 (-1.31%) | 8,743,605 |
| 21 Dec 2022 | CNY | 3.13 | 3.13 | 3.04 | 3.06 | 3.06 | -0.06 (-1.92%) | 7,418,680 |
| 20 Dec 2022 | CNY | 3.08 | 3.15 | 3.05 | 3.12 | 3.12 | +0.05 (+1.63%) | 8,295,993 |
| 19 Dec 2022 | CNY | 3.15 | 3.17 | 3.05 | 3.07 | 3.07 | -0.1 (-3.15%) | 9,693,756 |
| 16 Dec 2022 | CNY | 3.16 | 3.2 | 3.13 | 3.17 | 3.17 | +0.01 (+0.32%) | 7,651,710 |
| 15 Dec 2022 | CNY | 3.2 | 3.21 | 3.16 | 3.16 | 3.16 | -0.03 (-0.94%) | 6,956,229 |
| 14 Dec 2022 | CNY | 3.26 | 3.27 | 3.17 | 3.19 | 3.19 | -0.05 (-1.54%) | 9,173,480 |
| 13 Dec 2022 | CNY | 3.19 | 3.28 | 3.16 | 3.24 | 3.24 | +0.06 (+1.89%) | 14,226,643 |
| 12 Dec 2022 | CNY | 3.2 | 3.22 | 3.17 | 3.18 | 3.18 | -0.04 (-1.24%) | 9,207,320 |
| 9 Dec 2022 | CNY | 3.25 | 3.28 | 3.21 | 3.22 | 3.22 | -0.02 (-0.62%) | 7,331,296 |
| 8 Dec 2022 | CNY | 3.25 | 3.27 | 3.2 | 3.24 | 3.24 | +0.02 (+0.62%) | 8,646,078 |
| 7 Dec 2022 | CNY | 3.25 | 3.26 | 3.2 | 3.22 | 3.22 | -0.04 (-1.23%) | 8,663,008 |
| 6 Dec 2022 | CNY | 3.31 | 3.32 | 3.24 | 3.26 | 3.26 | -0.06 (-1.81%) | 11,561,476 |
| 5 Dec 2022 | CNY | 3.27 | 3.33 | 3.26 | 3.32 | 3.32 | +0.05 (+1.53%) | 13,952,736 |
| 2 Dec 2022 | CNY | 3.24 | 3.27 | 3.17 | 3.27 | 3.27 | +0.04 (+1.24%) | 13,675,668 |
| 1 Dec 2022 | CNY | 3.29 | 3.3 | 3.21 | 3.23 | 3.23 | -0.03 (-0.92%) | 12,061,433 |
| 30 Nov 2022 | CNY | 3.28 | 3.3 | 3.24 | 3.26 | 3.26 | -0.02 (-0.61%) | 9,898,468 |
| 29 Nov 2022 | CNY | 3.25 | 3.29 | 3.24 | 3.28 | 3.28 | +0.06 (+1.86%) | 14,917,729 |
| 28 Nov 2022 | CNY | 3.2 | 3.25 | 3.16 | 3.22 | 3.22 | +0.01 (+0.31%) | 11,662,266 |
| 25 Nov 2022 | CNY | 3.2 | 3.23 | 3.16 | 3.21 | 3.21 | +0.03 (+0.94%) | 12,304,487 |
| 24 Nov 2022 | CNY | 3.2 | 3.25 | 3.15 | 3.18 | 3.18 | -0.01 (-0.31%) | 13,260,984 |
| 23 Nov 2022 | CNY | 3.16 | 3.22 | 3.13 | 3.19 | 3.19 | +0.06 (+1.92%) | 17,933,267 |
| 22 Nov 2022 | CNY | 3.09 | 3.2 | 3.05 | 3.13 | 3.13 | +0.04 (+1.29%) | 13,347,481 |
| 21 Nov 2022 | CNY | 3.11 | 3.11 | 3.05 | 3.09 | 3.09 | -0.02 (-0.64%) | 7,351,948 |
