| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Dec 2022 | CNY | 4.79 | 5.02 | 4.79 | 5.01 | 5.01 | +0.2 (+4.16%) | 12,929,885 |
| 23 Dec 2022 | CNY | 4.86 | 4.89 | 4.77 | 4.81 | 4.81 | -0.07 (-1.43%) | 12,447,329 |
| 22 Dec 2022 | CNY | 5 | 5.05 | 4.86 | 4.88 | 4.88 | -0.09 (-1.81%) | 14,089,500 |
| 21 Dec 2022 | CNY | 5.1 | 5.13 | 4.94 | 4.97 | 4.97 | -0.13 (-2.55%) | 13,693,192 |
| 20 Dec 2022 | CNY | 5.06 | 5.16 | 5.04 | 5.1 | 5.1 | +0.04 (+0.79%) | 7,904,300 |
| 19 Dec 2022 | CNY | 5.2 | 5.21 | 5.04 | 5.06 | 5.06 | -0.12 (-2.32%) | 13,105,685 |
| 16 Dec 2022 | CNY | 5.28 | 5.31 | 5.17 | 5.18 | 5.18 | -0.11 (-2.08%) | 10,793,303 |
| 15 Dec 2022 | CNY | 5.22 | 5.31 | 5.14 | 5.29 | 5.29 | +0.1 (+1.93%) | 15,450,848 |
| 14 Dec 2022 | CNY | 5.33 | 5.37 | 5.17 | 5.19 | 5.19 | -0.18 (-3.35%) | 24,348,321 |
| 13 Dec 2022 | CNY | 5.38 | 5.46 | 5.34 | 5.37 | 5.37 | -0.02 (-0.37%) | 15,855,002 |
| 12 Dec 2022 | CNY | 5.44 | 5.47 | 5.36 | 5.39 | 5.39 | -0.1 (-1.82%) | 17,400,094 |
| 9 Dec 2022 | CNY | 5.52 | 5.55 | 5.46 | 5.49 | 5.49 | -0.03 (-0.54%) | 13,397,299 |
| 8 Dec 2022 | CNY | 5.54 | 5.6 | 5.48 | 5.52 | 5.52 | -0.01 (-0.18%) | 14,564,650 |
| 7 Dec 2022 | CNY | 5.6 | 5.65 | 5.51 | 5.53 | 5.53 | -0.1 (-1.78%) | 20,677,019 |
| 6 Dec 2022 | CNY | 5.65 | 5.67 | 5.59 | 5.63 | 5.63 | -0.05 (-0.88%) | 14,802,079 |
| 5 Dec 2022 | CNY | 5.64 | 5.7 | 5.61 | 5.68 | 5.68 | 0.0 (0.0%) | 20,529,737 |
| 2 Dec 2022 | CNY | 5.64 | 5.79 | 5.64 | 5.68 | 5.68 | +0.11 (+1.97%) | 34,102,091 |
| 1 Dec 2022 | CNY | 5.58 | 5.65 | 5.56 | 5.57 | 5.57 | +0.01 (+0.18%) | 17,777,070 |
| 30 Nov 2022 | CNY | 5.55 | 5.64 | 5.53 | 5.56 | 5.56 | 0.0 (0.0%) | 16,138,492 |
| 29 Nov 2022 | CNY | 5.53 | 5.59 | 5.51 | 5.56 | 5.56 | +0.02 (+0.36%) | 15,900,974 |
| 28 Nov 2022 | CNY | 5.37 | 5.56 | 5.37 | 5.54 | 5.54 | -0.03 (-0.54%) | 14,378,781 |
| 25 Nov 2022 | CNY | 5.7 | 5.7 | 5.53 | 5.57 | 5.57 | -0.13 (-2.28%) | 19,770,916 |
| 24 Nov 2022 | CNY | 5.7 | 5.76 | 5.63 | 5.7 | 5.7 | +0.07 (+1.24%) | 30,667,575 |
| 23 Nov 2022 | CNY | 5.48 | 5.63 | 5.45 | 5.63 | 5.63 | +0.15 (+2.74%) | 25,130,747 |
| 22 Nov 2022 | CNY | 5.6 | 5.6 | 5.46 | 5.48 | 5.48 | -0.14 (-2.49%) | 18,495,439 |
| 21 Nov 2022 | CNY | 5.41 | 5.64 | 5.41 | 5.62 | 5.62 | +0.16 (+2.93%) | 26,454,998 |
| 18 Nov 2022 | CNY | 5.49 | 5.55 | 5.44 | 5.46 | 5.46 | -0.04 (-0.73%) | 19,141,463 |
| 17 Nov 2022 | CNY | 5.51 | 5.53 | 5.42 | 5.5 | 5.5 | -0.06 (-1.08%) | 21,927,900 |
| 16 Nov 2022 | CNY | 5.7 | 5.74 | 5.54 | 5.56 | 5.56 | -0.14 (-2.46%) | 30,759,318 |
| 15 Nov 2022 | CNY | 5.53 | 5.7 | 5.48 | 5.7 | 5.7 | +0.17 (+3.07%) | 34,001,247 |
