| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Dec 2022 | CNY | 4.8 | 4.88 | 4.68 | 4.83 | 4.83 | +0.05 (+1.05%) | 30,527,544 |
| 26 Dec 2022 | CNY | 4.53 | 4.8 | 4.45 | 4.78 | 4.78 | +0.27 (+5.99%) | 34,246,615 |
| 23 Dec 2022 | CNY | 4.78 | 4.83 | 4.48 | 4.51 | 4.51 | -0.2 (-4.25%) | 39,436,422 |
| 22 Dec 2022 | CNY | 4.64 | 4.96 | 4.64 | 4.71 | 4.71 | +0.2 (+4.43%) | 59,022,697 |
| 21 Dec 2022 | CNY | 4.54 | 4.58 | 4.45 | 4.51 | 4.51 | -0.06 (-1.31%) | 9,522,200 |
| 20 Dec 2022 | CNY | 4.52 | 4.59 | 4.49 | 4.57 | 4.57 | +0.06 (+1.33%) | 7,088,871 |
| 19 Dec 2022 | CNY | 4.6 | 4.62 | 4.49 | 4.51 | 4.51 | -0.11 (-2.38%) | 12,005,762 |
| 16 Dec 2022 | CNY | 4.71 | 4.75 | 4.58 | 4.62 | 4.62 | -0.14 (-2.94%) | 18,147,745 |
| 15 Dec 2022 | CNY | 4.68 | 4.78 | 4.61 | 4.76 | 4.76 | +0.04 (+0.85%) | 20,838,157 |
| 14 Dec 2022 | CNY | 4.83 | 4.83 | 4.65 | 4.72 | 4.72 | -0.13 (-2.68%) | 29,155,100 |
| 13 Dec 2022 | CNY | 4.79 | 4.96 | 4.76 | 4.85 | 4.85 | +0.09 (+1.89%) | 34,834,010 |
| 12 Dec 2022 | CNY | 4.78 | 4.8 | 4.73 | 4.76 | 4.76 | -0.03 (-0.63%) | 12,424,480 |
| 9 Dec 2022 | CNY | 4.84 | 4.86 | 4.74 | 4.79 | 4.79 | -0.04 (-0.83%) | 20,593,400 |
| 8 Dec 2022 | CNY | 4.91 | 4.94 | 4.83 | 4.83 | 4.83 | -0.08 (-1.63%) | 14,972,400 |
| 7 Dec 2022 | CNY | 4.99 | 5.03 | 4.88 | 4.91 | 4.91 | -0.11 (-2.19%) | 24,175,445 |
| 6 Dec 2022 | CNY | 5.04 | 5.1 | 4.92 | 5.02 | 5.02 | -0.02 (-0.40%) | 21,490,249 |
| 5 Dec 2022 | CNY | 5.06 | 5.09 | 4.97 | 5.04 | 5.04 | +0.02 (+0.40%) | 17,916,484 |
| 2 Dec 2022 | CNY | 4.96 | 5.03 | 4.92 | 5.02 | 5.02 | +0.09 (+1.83%) | 21,094,801 |
| 1 Dec 2022 | CNY | 4.93 | 5.01 | 4.92 | 4.93 | 4.93 | +0.01 (+0.20%) | 28,233,458 |
| 30 Nov 2022 | CNY | 4.93 | 4.98 | 4.88 | 4.92 | 4.92 | -0.02 (-0.40%) | 20,928,946 |
| 29 Nov 2022 | CNY | 4.87 | 4.95 | 4.84 | 4.94 | 4.94 | +0.04 (+0.82%) | 24,502,915 |
| 28 Nov 2022 | CNY | 4.74 | 4.9 | 4.64 | 4.9 | 4.9 | +0.15 (+3.16%) | 28,275,700 |
| 25 Nov 2022 | CNY | 4.83 | 4.88 | 4.74 | 4.75 | 4.75 | -0.11 (-2.26%) | 20,465,518 |
| 24 Nov 2022 | CNY | 4.84 | 4.95 | 4.84 | 4.86 | 4.86 | +0.02 (+0.41%) | 23,109,801 |
| 23 Nov 2022 | CNY | 4.72 | 4.86 | 4.68 | 4.84 | 4.84 | +0.1 (+2.11%) | 25,526,412 |
| 22 Nov 2022 | CNY | 4.83 | 4.89 | 4.7 | 4.74 | 4.74 | -0.12 (-2.47%) | 35,312,671 |
| 21 Nov 2022 | CNY | 4.84 | 4.88 | 4.79 | 4.86 | 4.86 | -0.01 (-0.21%) | 26,615,020 |
| 18 Nov 2022 | CNY | 4.88 | 4.95 | 4.81 | 4.87 | 4.87 | -0.02 (-0.41%) | 26,116,016 |
| 17 Nov 2022 | CNY | 4.97 | 4.97 | 4.82 | 4.89 | 4.89 | -0.08 (-1.61%) | 24,409,275 |
| 16 Nov 2022 | CNY | 5.09 | 5.1 | 4.96 | 4.97 | 4.97 | -0.09 (-1.78%) | 20,502,101 |
