| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Dec 2022 | CNY | 5.14 | 5.25 | 5.14 | 5.19 | 5.19 | +0.01 (+0.19%) | 5,277,202 |
| 23 Dec 2022 | CNY | 5.19 | 5.34 | 5.06 | 5.18 | 5.18 | -0.01 (-0.19%) | 4,984,810 |
| 22 Dec 2022 | CNY | 5.42 | 5.45 | 5.15 | 5.19 | 5.19 | -0.2 (-3.71%) | 7,645,730 |
| 21 Dec 2022 | CNY | 5.49 | 5.52 | 5.36 | 5.39 | 5.39 | -0.11 (-2%) | 8,539,900 |
| 20 Dec 2022 | CNY | 5.29 | 5.6 | 5.27 | 5.5 | 5.5 | +0.26 (+4.96%) | 16,139,783 |
| 19 Dec 2022 | CNY | 5.43 | 5.47 | 5.18 | 5.24 | 5.24 | -0.22 (-4.03%) | 15,282,757 |
| 16 Dec 2022 | CNY | 5.39 | 5.84 | 5.27 | 5.46 | 5.46 | +0.08 (+1.49%) | 22,594,245 |
| 15 Dec 2022 | CNY | 5.3 | 5.44 | 5.21 | 5.38 | 5.38 | +0.1 (+1.89%) | 4,563,200 |
| 14 Dec 2022 | CNY | 5.33 | 5.39 | 5.24 | 5.28 | 5.28 | -0.05 (-0.94%) | 2,623,901 |
| 13 Dec 2022 | CNY | 5.29 | 5.39 | 5.18 | 5.33 | 5.33 | +0.08 (+1.52%) | 3,073,800 |
| 12 Dec 2022 | CNY | 5.27 | 5.32 | 5.23 | 5.25 | 5.25 | -0.02 (-0.38%) | 2,610,800 |
| 9 Dec 2022 | CNY | 5.26 | 5.29 | 5.21 | 5.27 | 5.27 | +0.01 (+0.19%) | 2,018,400 |
| 8 Dec 2022 | CNY | 5.24 | 5.3 | 5.21 | 5.26 | 5.26 | +0.02 (+0.38%) | 2,032,658 |
| 7 Dec 2022 | CNY | 5.25 | 5.29 | 5.19 | 5.24 | 5.24 | -0.01 (-0.19%) | 2,160,600 |
| 6 Dec 2022 | CNY | 5.26 | 5.31 | 5.21 | 5.25 | 5.25 | -0.04 (-0.76%) | 2,466,300 |
| 5 Dec 2022 | CNY | 5.24 | 5.31 | 5.2 | 5.29 | 5.29 | +0.06 (+1.15%) | 3,688,200 |
| 2 Dec 2022 | CNY | 5.14 | 5.25 | 5.14 | 5.23 | 5.23 | +0.06 (+1.16%) | 2,918,500 |
| 1 Dec 2022 | CNY | 5.19 | 5.25 | 5.12 | 5.17 | 5.17 | +0.01 (+0.19%) | 2,386,700 |
| 30 Nov 2022 | CNY | 5.11 | 5.21 | 5.11 | 5.16 | 5.16 | +0.01 (+0.19%) | 2,583,400 |
| 29 Nov 2022 | CNY | 5.08 | 5.18 | 5.06 | 5.15 | 5.15 | +0.05 (+0.98%) | 2,826,200 |
| 28 Nov 2022 | CNY | 5.06 | 5.11 | 5 | 5.1 | 5.1 | +0.02 (+0.39%) | 2,252,900 |
| 25 Nov 2022 | CNY | 5.11 | 5.15 | 5.06 | 5.08 | 5.08 | -0.03 (-0.59%) | 2,450,511 |
| 24 Nov 2022 | CNY | 5.05 | 5.15 | 5.05 | 5.11 | 5.11 | +0.05 (+0.99%) | 1,915,200 |
| 23 Nov 2022 | CNY | 5.09 | 5.11 | 4.99 | 5.06 | 5.06 | -0.03 (-0.59%) | 3,100,800 |
| 22 Nov 2022 | CNY | 5.1 | 5.2 | 5.04 | 5.09 | 5.09 | -0.01 (-0.20%) | 6,069,200 |
| 21 Nov 2022 | CNY | 5.14 | 5.15 | 5.05 | 5.1 | 5.1 | -0.03 (-0.58%) | 3,308,600 |
| 18 Nov 2022 | CNY | 5.16 | 5.2 | 5.12 | 5.13 | 5.13 | -0.03 (-0.58%) | 2,527,274 |
| 17 Nov 2022 | CNY | 5.13 | 5.2 | 5.1 | 5.16 | 5.16 | +0.03 (+0.58%) | 3,253,700 |
| 16 Nov 2022 | CNY | 5.04 | 5.19 | 5.04 | 5.13 | 5.13 | +0.07 (+1.38%) | 3,386,201 |
| 15 Nov 2022 | CNY | 5 | 5.09 | 4.96 | 5.06 | 5.06 | +0.08 (+1.61%) | 3,005,300 |
