| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Dec 2022 | CNY | 4.42 | 4.32 | 4.33 | 4.36 | 4.36 | +0.06 (+1.40%) | 11,923,420 |
| 23 Dec 2022 | CNY | 4.37 | 4.26 | 4.31 | 4.3 | 4.3 | -0.04 (-0.92%) | 11,360,630 |
| 22 Dec 2022 | CNY | 4.45 | 4.29 | 4.4 | 4.34 | 4.34 | -0.06 (-1.36%) | 15,321,400 |
| 21 Dec 2022 | CNY | 4.46 | 4.34 | 4.37 | 4.4 | 4.4 | +0.05 (+1.15%) | 11,472,300 |
| 20 Dec 2022 | CNY | 4.43 | 4.35 | 4.41 | 4.35 | 4.35 | -0.08 (-1.81%) | 9,659,800 |
| 19 Dec 2022 | CNY | 4.56 | 4.41 | 4.56 | 4.43 | 4.43 | -0.12 (-2.64%) | 15,494,510 |
| 16 Dec 2022 | CNY | 4.57 | 4.49 | 4.54 | 4.55 | 4.55 | 0.0 (0.0%) | 17,972,240 |
| 15 Dec 2022 | CNY | 4.65 | 4.47 | 4.51 | 4.55 | 4.55 | +0.04 (+0.89%) | 37,503,410 |
| 14 Dec 2022 | CNY | 4.51 | 4.45 | 4.47 | 4.51 | 4.51 | +0.03 (+0.67%) | 11,890,600 |
| 13 Dec 2022 | CNY | 4.54 | 4.38 | 4.4 | 4.48 | 4.48 | +0.09 (+2.05%) | 20,413,790 |
| 12 Dec 2022 | CNY | 4.48 | 4.38 | 4.45 | 4.39 | 4.39 | -0.07 (-1.57%) | 14,900,320 |
| 9 Dec 2022 | CNY | 4.52 | 4.43 | 4.49 | 4.46 | 4.46 | -0.03 (-0.67%) | 14,503,220 |
| 8 Dec 2022 | CNY | 4.54 | 4.46 | 4.52 | 4.49 | 4.49 | -0.02 (-0.44%) | 17,076,580 |
| 7 Dec 2022 | CNY | 4.54 | 4.47 | 4.48 | 4.51 | 4.51 | +0.03 (+0.67%) | 14,665,910 |
| 6 Dec 2022 | CNY | 4.53 | 4.46 | 4.47 | 4.48 | 4.48 | -0.02 (-0.44%) | 11,163,170 |
| 5 Dec 2022 | CNY | 4.53 | 4.45 | 4.46 | 4.5 | 4.5 | +0.06 (+1.35%) | 20,341,440 |
| 2 Dec 2022 | CNY | 4.47 | 4.41 | 4.44 | 4.44 | 4.44 | 0.0 (0.0%) | 8,346,510 |
| 1 Dec 2022 | CNY | 4.49 | 4.43 | 4.46 | 4.44 | 4.44 | +0.02 (+0.45%) | 13,020,790 |
| 30 Nov 2022 | CNY | 4.46 | 4.41 | 4.44 | 4.42 | 4.42 | -0.02 (-0.45%) | 11,472,500 |
| 29 Nov 2022 | CNY | 4.45 | 4.38 | 4.4 | 4.44 | 4.44 | +0.03 (+0.68%) | 14,982,320 |
| 28 Nov 2022 | CNY | 4.41 | 4.3 | 4.38 | 4.41 | 4.41 | +0.02 (+0.46%) | 10,563,970 |
| 25 Nov 2022 | CNY | 4.4 | 4.35 | 4.37 | 4.39 | 4.39 | +0.04 (+0.92%) | 8,017,590 |
| 24 Nov 2022 | CNY | 4.41 | 4.34 | 4.39 | 4.35 | 4.35 | -0.02 (-0.46%) | 7,902,600 |
| 23 Nov 2022 | CNY | 4.42 | 4.36 | 4.4 | 4.37 | 4.37 | -0.06 (-1.35%) | 13,563,230 |
| 22 Nov 2022 | CNY | 4.49 | 4.34 | 4.38 | 4.43 | 4.43 | +0.08 (+1.84%) | 19,615,760 |
| 21 Nov 2022 | CNY | 4.39 | 4.31 | 4.38 | 4.35 | 4.35 | -0.06 (-1.36%) | 15,526,390 |
| 18 Nov 2022 | CNY | 4.52 | 4.38 | 4.51 | 4.41 | 4.41 | -0.07 (-1.56%) | 21,757,000 |
| 17 Nov 2022 | CNY | 4.56 | 4.4 | 4.47 | 4.48 | 4.48 | +0.13 (+2.99%) | 48,665,380 |
| 16 Nov 2022 | CNY | 4.37 | 4.31 | 4.33 | 4.35 | 4.35 | +0.02 (+0.46%) | 15,150,400 |
| 15 Nov 2022 | CNY | 4.35 | 4.3 | 4.3 | 4.33 | 4.33 | +0.02 (+0.46%) | 12,785,980 |
