| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Dec 2022 | CNY | 5 | 5.07 | 4.98 | 5.05 | 5.05 | +0.04 (+0.80%) | 83,727,285 |
| 27 Dec 2022 | CNY | 5 | 5.01 | 4.98 | 5.01 | 5.01 | +0.03 (+0.60%) | 57,356,738 |
| 26 Dec 2022 | CNY | 5 | 5.03 | 4.97 | 4.98 | 4.98 | 0.0 (0.0%) | 68,345,386 |
| 23 Dec 2022 | CNY | 4.98 | 5.01 | 4.97 | 4.98 | 4.98 | -0.02 (-0.40%) | 59,499,670 |
| 22 Dec 2022 | CNY | 5.03 | 5.05 | 4.99 | 5 | 5 | +0.01 (+0.20%) | 59,682,672 |
| 21 Dec 2022 | CNY | 5.01 | 5.02 | 4.98 | 4.99 | 4.99 | -0.01 (-0.20%) | 50,173,534 |
| 20 Dec 2022 | CNY | 5.01 | 5.05 | 4.98 | 5 | 5 | -0.02 (-0.40%) | 76,654,952 |
| 19 Dec 2022 | CNY | 5.1 | 5.11 | 5.01 | 5.02 | 5.02 | -0.09 (-1.76%) | 90,435,893 |
| 16 Dec 2022 | CNY | 5.07 | 5.13 | 5.05 | 5.11 | 5.11 | +0.02 (+0.39%) | 71,833,099 |
| 15 Dec 2022 | CNY | 5.16 | 5.17 | 5.08 | 5.09 | 5.09 | -0.05 (-0.97%) | 76,014,605 |
| 14 Dec 2022 | CNY | 5.11 | 5.15 | 5.09 | 5.14 | 5.14 | +0.04 (+0.78%) | 82,193,454 |
| 13 Dec 2022 | CNY | 5.11 | 5.13 | 5.08 | 5.1 | 5.1 | +0.01 (+0.20%) | 89,767,943 |
| 12 Dec 2022 | CNY | 5.14 | 5.16 | 5.08 | 5.09 | 5.09 | -0.05 (-0.97%) | 117,512,320 |
| 9 Dec 2022 | CNY | 5.16 | 5.18 | 5.12 | 5.14 | 5.14 | -0.01 (-0.19%) | 95,434,070 |
| 8 Dec 2022 | CNY | 5.18 | 5.2 | 5.13 | 5.15 | 5.15 | -0.04 (-0.77%) | 113,714,634 |
| 7 Dec 2022 | CNY | 5.24 | 5.25 | 5.17 | 5.19 | 5.19 | -0.09 (-1.70%) | 129,510,662 |
| 6 Dec 2022 | CNY | 5.28 | 5.31 | 5.25 | 5.28 | 5.28 | -0.04 (-0.75%) | 117,608,670 |
| 5 Dec 2022 | CNY | 5.23 | 5.35 | 5.22 | 5.32 | 5.32 | +0.12 (+2.31%) | 171,965,499 |
| 2 Dec 2022 | CNY | 5.2 | 5.23 | 5.17 | 5.2 | 5.2 | +0.01 (+0.19%) | 87,684,841 |
| 1 Dec 2022 | CNY | 5.27 | 5.28 | 5.19 | 5.19 | 5.19 | -0.05 (-0.95%) | 104,470,111 |
| 30 Nov 2022 | CNY | 5.18 | 5.24 | 5.17 | 5.24 | 5.24 | +0.05 (+0.96%) | 128,176,582 |
| 29 Nov 2022 | CNY | 5.14 | 5.2 | 5.12 | 5.19 | 5.19 | +0.08 (+1.57%) | 126,721,093 |
| 28 Nov 2022 | CNY | 5.13 | 5.15 | 5.07 | 5.11 | 5.11 | -0.07 (-1.35%) | 102,115,433 |
| 25 Nov 2022 | CNY | 5.12 | 5.2 | 5.1 | 5.18 | 5.18 | +0.07 (+1.37%) | 111,422,854 |
| 24 Nov 2022 | CNY | 5.09 | 5.14 | 5.08 | 5.11 | 5.11 | -0.03 (-0.58%) | 81,120,636 |
| 23 Nov 2022 | CNY | 5.1 | 5.18 | 5.09 | 5.14 | 5.14 | +0.07 (+1.38%) | 153,283,904 |
| 22 Nov 2022 | CNY | 4.98 | 5.1 | 4.97 | 5.07 | 5.07 | +0.1 (+2.01%) | 138,939,020 |
| 21 Nov 2022 | CNY | 4.98 | 4.99 | 4.94 | 4.97 | 4.97 | -0.03 (-0.60%) | 67,854,887 |
| 18 Nov 2022 | CNY | 5.01 | 5.03 | 4.99 | 5 | 5 | -0.04 (-0.79%) | 80,496,443 |
| 17 Nov 2022 | CNY | 5.06 | 5.06 | 5.01 | 5.04 | 5.04 | -0.02 (-0.40%) | 78,534,512 |
