| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Dec 2022 | CNY | 4.06 | 4.09 | 4.04 | 4.09 | 4.09 | +0.02 (+0.49%) | 1,391,263 |
| 26 Dec 2022 | CNY | 4.1 | 4.1 | 4.03 | 4.07 | 4.07 | +0.02 (+0.49%) | 1,894,531 |
| 23 Dec 2022 | CNY | 4.03 | 4.1 | 4 | 4.05 | 4.05 | +0.03 (+0.75%) | 1,819,813 |
| 22 Dec 2022 | CNY | 4.11 | 4.12 | 4 | 4.02 | 4.02 | -0.06 (-1.47%) | 1,921,255 |
| 21 Dec 2022 | CNY | 4.13 | 4.15 | 4.04 | 4.08 | 4.08 | -0.04 (-0.97%) | 2,345,466 |
| 20 Dec 2022 | CNY | 4.12 | 4.19 | 4.07 | 4.12 | 4.12 | 0.0 (0.0%) | 1,818,888 |
| 19 Dec 2022 | CNY | 4.28 | 4.28 | 4.09 | 4.12 | 4.12 | -0.15 (-3.51%) | 3,963,002 |
| 16 Dec 2022 | CNY | 4.37 | 4.37 | 4.26 | 4.27 | 4.27 | -0.09 (-2.06%) | 2,865,203 |
| 15 Dec 2022 | CNY | 4.32 | 4.42 | 4.28 | 4.36 | 4.36 | +0.05 (+1.16%) | 3,779,086 |
| 14 Dec 2022 | CNY | 4.38 | 4.4 | 4.29 | 4.31 | 4.31 | -0.03 (-0.69%) | 2,752,100 |
| 13 Dec 2022 | CNY | 4.35 | 4.39 | 4.34 | 4.34 | 4.34 | -0.01 (-0.23%) | 2,884,817 |
| 12 Dec 2022 | CNY | 4.38 | 4.38 | 4.32 | 4.35 | 4.35 | -0.03 (-0.68%) | 3,426,597 |
| 9 Dec 2022 | CNY | 4.41 | 4.45 | 4.37 | 4.38 | 4.38 | -0.02 (-0.45%) | 3,618,037 |
| 8 Dec 2022 | CNY | 4.44 | 4.46 | 4.38 | 4.4 | 4.4 | -0.06 (-1.35%) | 3,308,253 |
| 7 Dec 2022 | CNY | 4.54 | 4.54 | 4.46 | 4.46 | 4.46 | -0.06 (-1.33%) | 2,879,272 |
| 6 Dec 2022 | CNY | 4.51 | 4.56 | 4.49 | 4.52 | 4.52 | +0.03 (+0.67%) | 4,575,570 |
| 5 Dec 2022 | CNY | 4.45 | 4.52 | 4.45 | 4.49 | 4.49 | +0.08 (+1.81%) | 4,084,808 |
| 2 Dec 2022 | CNY | 4.4 | 4.46 | 4.4 | 4.41 | 4.41 | -0.01 (-0.23%) | 2,145,657 |
| 1 Dec 2022 | CNY | 4.42 | 4.47 | 4.4 | 4.42 | 4.42 | +0.03 (+0.68%) | 2,921,011 |
| 30 Nov 2022 | CNY | 4.38 | 4.4 | 4.35 | 4.39 | 4.39 | +0.03 (+0.69%) | 2,837,172 |
| 29 Nov 2022 | CNY | 4.31 | 4.38 | 4.29 | 4.36 | 4.36 | +0.07 (+1.63%) | 3,637,785 |
| 28 Nov 2022 | CNY | 4.44 | 4.44 | 4.24 | 4.29 | 4.29 | -0.13 (-2.94%) | 5,004,843 |
| 25 Nov 2022 | CNY | 4.42 | 4.45 | 4.4 | 4.42 | 4.42 | -0.01 (-0.23%) | 1,962,942 |
| 24 Nov 2022 | CNY | 4.46 | 4.5 | 4.41 | 4.43 | 4.43 | 0.0 (0.0%) | 2,595,316 |
| 23 Nov 2022 | CNY | 4.5 | 4.5 | 4.38 | 4.43 | 4.43 | -0.02 (-0.45%) | 2,970,820 |
| 22 Nov 2022 | CNY | 4.52 | 4.55 | 4.45 | 4.45 | 4.45 | -0.05 (-1.11%) | 3,021,811 |
| 21 Nov 2022 | CNY | 4.56 | 4.56 | 4.48 | 4.5 | 4.5 | -0.07 (-1.53%) | 2,888,744 |
| 18 Nov 2022 | CNY | 4.62 | 4.66 | 4.56 | 4.57 | 4.57 | -0.05 (-1.08%) | 3,297,963 |
| 17 Nov 2022 | CNY | 4.56 | 4.63 | 4.51 | 4.62 | 4.62 | +0.04 (+0.87%) | 3,344,779 |
| 16 Nov 2022 | CNY | 4.62 | 4.65 | 4.55 | 4.58 | 4.58 | -0.04 (-0.87%) | 3,343,879 |
