| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Dec 2022 | CNY | 4.96 | 4.96 | 4.89 | 4.92 | 4.92 | +0.01 (+0.20%) | 7,017,586 |
| 26 Dec 2022 | CNY | 4.94 | 4.99 | 4.88 | 4.91 | 4.91 | -0.08 (-1.60%) | 9,687,896 |
| 23 Dec 2022 | CNY | 4.9 | 5.03 | 4.87 | 4.99 | 4.99 | +0.08 (+1.63%) | 10,729,359 |
| 22 Dec 2022 | CNY | 4.93 | 5.02 | 4.9 | 4.91 | 4.91 | +0.01 (+0.20%) | 9,111,528 |
| 21 Dec 2022 | CNY | 4.91 | 4.98 | 4.86 | 4.9 | 4.9 | +0.02 (+0.41%) | 9,279,210 |
| 20 Dec 2022 | CNY | 4.9 | 4.98 | 4.86 | 4.88 | 4.88 | -0.03 (-0.61%) | 10,720,161 |
| 19 Dec 2022 | CNY | 5.03 | 5.06 | 4.87 | 4.91 | 4.91 | -0.12 (-2.39%) | 15,241,940 |
| 16 Dec 2022 | CNY | 5.02 | 5.06 | 4.96 | 5.03 | 5.03 | -0.01 (-0.20%) | 13,324,872 |
| 15 Dec 2022 | CNY | 5.07 | 5.18 | 5 | 5.04 | 5.04 | -0.04 (-0.79%) | 15,873,713 |
| 14 Dec 2022 | CNY | 5.04 | 5.09 | 5 | 5.08 | 5.08 | +0.03 (+0.59%) | 15,028,166 |
| 13 Dec 2022 | CNY | 5.06 | 5.18 | 5.02 | 5.05 | 5.05 | 0.0 (0.0%) | 17,328,088 |
| 12 Dec 2022 | CNY | 5.13 | 5.18 | 5.02 | 5.05 | 5.05 | -0.08 (-1.56%) | 16,735,093 |
| 9 Dec 2022 | CNY | 5.14 | 5.21 | 5.05 | 5.13 | 5.13 | -0.01 (-0.19%) | 27,565,265 |
| 8 Dec 2022 | CNY | 5.21 | 5.26 | 5.12 | 5.14 | 5.14 | -0.13 (-2.47%) | 20,409,258 |
| 7 Dec 2022 | CNY | 5.27 | 5.35 | 5.18 | 5.27 | 5.27 | -0.01 (-0.19%) | 26,281,214 |
| 6 Dec 2022 | CNY | 5.45 | 5.47 | 5.25 | 5.28 | 5.28 | -0.29 (-5.21%) | 39,800,709 |
| 5 Dec 2022 | CNY | 5.31 | 5.68 | 5.21 | 5.57 | 5.57 | +0.31 (+5.89%) | 74,783,351 |
| 2 Dec 2022 | CNY | 5.21 | 5.26 | 5.18 | 5.26 | 5.26 | +0.03 (+0.57%) | 33,438,284 |
| 1 Dec 2022 | CNY | 5.37 | 5.41 | 5.17 | 5.23 | 5.23 | -0.2 (-3.68%) | 54,357,279 |
| 30 Nov 2022 | CNY | 5.48 | 5.59 | 5.41 | 5.43 | 5.43 | -0.25 (-4.40%) | 70,774,688 |
| 29 Nov 2022 | CNY | 5.66 | 6 | 5.52 | 5.68 | 5.68 | -0.12 (-2.07%) | 97,926,638 |
| 28 Nov 2022 | CNY | 5.78 | 5.8 | 5.27 | 5.8 | 5.8 | +0.53 (+10.06%) | 116,906,988 |
| 25 Nov 2022 | CNY | 4.83 | 5.27 | 4.77 | 5.27 | 5.27 | +0.48 (+10.02%) | 31,907,654 |
| 24 Nov 2022 | CNY | 4.82 | 4.98 | 4.75 | 4.79 | 4.79 | -0.06 (-1.24%) | 17,897,740 |
| 23 Nov 2022 | CNY | 4.68 | 4.99 | 4.63 | 4.85 | 4.85 | +0.17 (+3.63%) | 28,408,791 |
| 22 Nov 2022 | CNY | 4.54 | 4.8 | 4.53 | 4.68 | 4.68 | +0.14 (+3.08%) | 17,524,861 |
| 21 Nov 2022 | CNY | 4.6 | 4.61 | 4.52 | 4.54 | 4.54 | -0.06 (-1.30%) | 4,712,252 |
| 18 Nov 2022 | CNY | 4.62 | 4.71 | 4.6 | 4.6 | 4.6 | -0.01 (-0.22%) | 7,578,567 |
| 17 Nov 2022 | CNY | 4.63 | 4.65 | 4.57 | 4.61 | 4.61 | 0.0 (0.0%) | 6,432,481 |
| 16 Nov 2022 | CNY | 4.55 | 4.62 | 4.53 | 4.61 | 4.61 | +0.07 (+1.54%) | 7,547,478 |
