| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Dec 2022 | CNY | 5.15 | 5.17 | 5.12 | 5.13 | 5.13 | -0.01 (-0.19%) | 4,613,430 |
| 27 Dec 2022 | CNY | 5.11 | 5.15 | 5.1 | 5.14 | 5.14 | +0.04 (+0.78%) | 3,939,794 |
| 26 Dec 2022 | CNY | 5.1 | 5.12 | 5.08 | 5.1 | 5.1 | +0.01 (+0.20%) | 2,563,410 |
| 23 Dec 2022 | CNY | 5.09 | 5.12 | 5.07 | 5.09 | 5.09 | -0.01 (-0.20%) | 4,142,303 |
| 22 Dec 2022 | CNY | 5.14 | 5.15 | 5.09 | 5.1 | 5.1 | -0.03 (-0.58%) | 5,186,400 |
| 21 Dec 2022 | CNY | 5.12 | 5.15 | 5.11 | 5.13 | 5.13 | +0.01 (+0.20%) | 3,281,317 |
| 20 Dec 2022 | CNY | 5.14 | 5.16 | 5.11 | 5.12 | 5.12 | -0.01 (-0.19%) | 4,495,835 |
| 19 Dec 2022 | CNY | 5.23 | 5.23 | 5.13 | 5.13 | 5.13 | -0.09 (-1.72%) | 7,339,000 |
| 16 Dec 2022 | CNY | 5.18 | 5.23 | 5.18 | 5.22 | 5.22 | +0.03 (+0.58%) | 5,104,031 |
| 15 Dec 2022 | CNY | 5.23 | 5.24 | 5.19 | 5.19 | 5.19 | -0.03 (-0.57%) | 4,266,696 |
| 14 Dec 2022 | CNY | 5.22 | 5.25 | 5.2 | 5.22 | 5.22 | 0.0 (0.0%) | 5,932,190 |
| 13 Dec 2022 | CNY | 5.2 | 5.23 | 5.18 | 5.22 | 5.22 | +0.03 (+0.58%) | 7,041,878 |
| 12 Dec 2022 | CNY | 5.31 | 5.32 | 5.18 | 5.19 | 5.19 | -0.14 (-2.63%) | 27,390,400 |
| 9 Dec 2022 | CNY | 5.27 | 5.33 | 5.23 | 5.33 | 5.33 | +0.06 (+1.14%) | 28,597,562 |
| 8 Dec 2022 | CNY | 5.26 | 5.28 | 5.23 | 5.27 | 5.27 | 0.0 (0.0%) | 13,103,231 |
| 7 Dec 2022 | CNY | 5.29 | 5.3 | 5.25 | 5.27 | 5.27 | -0.01 (-0.19%) | 8,450,000 |
| 6 Dec 2022 | CNY | 5.33 | 5.34 | 5.27 | 5.28 | 5.28 | -0.06 (-1.12%) | 9,092,850 |
| 5 Dec 2022 | CNY | 5.3 | 5.35 | 5.28 | 5.34 | 5.34 | +0.06 (+1.14%) | 12,056,950 |
| 2 Dec 2022 | CNY | 5.28 | 5.31 | 5.27 | 5.28 | 5.28 | -0.01 (-0.19%) | 8,425,055 |
| 1 Dec 2022 | CNY | 5.31 | 5.33 | 5.27 | 5.29 | 5.29 | -0.01 (-0.19%) | 9,736,595 |
| 30 Nov 2022 | CNY | 5.32 | 5.35 | 5.29 | 5.3 | 5.3 | -0.02 (-0.38%) | 9,159,660 |
| 29 Nov 2022 | CNY | 5.31 | 5.38 | 5.3 | 5.32 | 5.32 | 0.0 (0.0%) | 12,872,649 |
| 28 Nov 2022 | CNY | 5.24 | 5.34 | 5.21 | 5.32 | 5.32 | +0.06 (+1.14%) | 15,033,273 |
| 25 Nov 2022 | CNY | 5.23 | 5.28 | 5.22 | 5.26 | 5.26 | +0.03 (+0.57%) | 6,067,205 |
| 24 Nov 2022 | CNY | 5.27 | 5.29 | 5.19 | 5.23 | 5.23 | -0.04 (-0.76%) | 4,757,548 |
| 23 Nov 2022 | CNY | 5.24 | 5.27 | 5.22 | 5.27 | 5.27 | +0.03 (+0.57%) | 4,890,669 |
| 22 Nov 2022 | CNY | 5.21 | 5.26 | 5.19 | 5.24 | 5.24 | +0.04 (+0.77%) | 5,229,388 |
| 21 Nov 2022 | CNY | 5.22 | 5.22 | 5.18 | 5.2 | 5.2 | -0.02 (-0.38%) | 4,000,838 |
| 18 Nov 2022 | CNY | 5.24 | 5.25 | 5.22 | 5.22 | 5.22 | -0.01 (-0.19%) | 3,376,795 |
| 17 Nov 2022 | CNY | 5.23 | 5.24 | 5.2 | 5.23 | 5.23 | +0.01 (+0.19%) | 3,517,656 |
