| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Dec 2022 | CNY | 2.85 | 2.81 | 2.83 | 2.83 | 2.83 | 0.0 (0.0%) | 45,152,360 |
| 23 Dec 2022 | CNY | 2.85 | 2.8 | 2.81 | 2.83 | 2.83 | +0.02 (+0.71%) | 39,645,200 |
| 22 Dec 2022 | CNY | 2.87 | 2.8 | 2.85 | 2.81 | 2.81 | -0.03 (-1.06%) | 45,795,660 |
| 21 Dec 2022 | CNY | 2.86 | 2.81 | 2.85 | 2.84 | 2.84 | +0.01 (+0.35%) | 45,964,560 |
| 20 Dec 2022 | CNY | 2.86 | 2.83 | 2.84 | 2.83 | 2.83 | -0.02 (-0.70%) | 63,135,630 |
| 19 Dec 2022 | CNY | 2.96 | 2.84 | 2.95 | 2.85 | 2.85 | -0.09 (-3.06%) | 89,875,590 |
| 16 Dec 2022 | CNY | 2.96 | 2.92 | 2.93 | 2.94 | 2.94 | -0.01 (-0.34%) | 61,876,510 |
| 15 Dec 2022 | CNY | 2.99 | 2.95 | 2.98 | 2.95 | 2.95 | -0.03 (-1.01%) | 56,242,730 |
| 14 Dec 2022 | CNY | 3 | 2.95 | 2.98 | 2.98 | 2.98 | 0.0 (0.0%) | 71,203,690 |
| 13 Dec 2022 | CNY | 3 | 2.97 | 2.99 | 2.98 | 2.98 | 0.0 (0.0%) | 51,601,880 |
| 12 Dec 2022 | CNY | 3.03 | 2.97 | 3.02 | 2.98 | 2.98 | -0.05 (-1.65%) | 67,046,750 |
| 9 Dec 2022 | CNY | 3.06 | 3.01 | 3.04 | 3.03 | 3.03 | 0.0 (0.0%) | 91,755,950 |
| 8 Dec 2022 | CNY | 3.07 | 3.02 | 3.05 | 3.03 | 3.03 | -0.02 (-0.66%) | 66,192,950 |
| 7 Dec 2022 | CNY | 3.09 | 3.04 | 3.06 | 3.05 | 3.05 | -0.02 (-0.65%) | 78,903,540 |
| 6 Dec 2022 | CNY | 3.12 | 3.06 | 3.09 | 3.07 | 3.07 | -0.04 (-1.29%) | 95,057,780 |
| 5 Dec 2022 | CNY | 3.12 | 3.07 | 3.08 | 3.11 | 3.11 | +0.06 (+1.97%) | 135,842,170 |
| 2 Dec 2022 | CNY | 3.09 | 3.04 | 3.07 | 3.05 | 3.05 | -0.01 (-0.33%) | 60,689,540 |
| 1 Dec 2022 | CNY | 3.15 | 3.05 | 3.11 | 3.06 | 3.06 | -0.01 (-0.33%) | 122,811,640 |
| 30 Nov 2022 | CNY | 3.12 | 3.05 | 3.06 | 3.07 | 3.07 | +0.01 (+0.33%) | 98,824,670 |
| 29 Nov 2022 | CNY | 3.08 | 2.96 | 2.97 | 3.06 | 3.06 | +0.09 (+3.03%) | 129,153,810 |
| 28 Nov 2022 | CNY | 2.97 | 2.92 | 2.96 | 2.97 | 2.97 | -0.03 (-1%) | 71,461,150 |
| 25 Nov 2022 | CNY | 3.02 | 2.95 | 2.96 | 3 | 3 | +0.03 (+1.01%) | 63,719,230 |
| 24 Nov 2022 | CNY | 3.01 | 2.96 | 3 | 2.97 | 2.97 | -0.01 (-0.34%) | 55,453,950 |
| 23 Nov 2022 | CNY | 3.01 | 2.95 | 2.99 | 2.98 | 2.98 | -0.02 (-0.67%) | 68,533,130 |
| 22 Nov 2022 | CNY | 3.03 | 2.97 | 3 | 3 | 3 | +0.01 (+0.33%) | 75,875,060 |
| 21 Nov 2022 | CNY | 3.05 | 2.98 | 3.04 | 2.99 | 2.99 | -0.07 (-2.29%) | 88,539,460 |
| 18 Nov 2022 | CNY | 3.09 | 3.04 | 3.08 | 3.06 | 3.06 | -0.03 (-0.97%) | 102,989,480 |
| 17 Nov 2022 | CNY | 3.1 | 3.02 | 3.03 | 3.09 | 3.09 | +0.06 (+1.98%) | 154,153,140 |
| 16 Nov 2022 | CNY | 3.08 | 3.03 | 3.05 | 3.03 | 3.03 | -0.04 (-1.30%) | 135,703,290 |
| 15 Nov 2022 | CNY | 3.14 | 2.97 | 2.98 | 3.07 | 3.07 | +0.11 (+3.72%) | 279,643,060 |
