| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jan 2023 | CNY | 4.83 | 4.98 | 4.8 | 4.85 | 4.85 | +0.03 (+0.62%) | 30,452,300 |
| 5 Jan 2023 | CNY | 4.82 | 4.85 | 4.76 | 4.82 | 4.82 | +0.01 (+0.21%) | 21,876,500 |
| 4 Jan 2023 | CNY | 4.81 | 4.84 | 4.74 | 4.81 | 4.81 | +0.02 (+0.42%) | 27,179,000 |
| 3 Jan 2023 | CNY | 4.45 | 4.87 | 4.41 | 4.79 | 4.79 | +0.36 (+8.13%) | 56,329,049 |
| 30 Dec 2022 | CNY | 4.45 | 4.49 | 4.41 | 4.43 | 4.43 | -0.01 (-0.23%) | 11,186,700 |
| 29 Dec 2022 | CNY | 4.42 | 4.47 | 4.41 | 4.44 | 4.44 | +0.01 (+0.23%) | 14,141,258 |
| 28 Dec 2022 | CNY | 4.54 | 4.56 | 4.42 | 4.43 | 4.43 | -0.11 (-2.42%) | 16,283,258 |
| 27 Dec 2022 | CNY | 4.53 | 4.64 | 4.5 | 4.54 | 4.54 | +0.06 (+1.34%) | 24,015,400 |
| 26 Dec 2022 | CNY | 4.35 | 4.51 | 4.32 | 4.48 | 4.48 | +0.13 (+2.99%) | 16,689,875 |
| 23 Dec 2022 | CNY | 4.41 | 4.42 | 4.32 | 4.35 | 4.35 | -0.06 (-1.36%) | 14,877,822 |
| 22 Dec 2022 | CNY | 4.6 | 4.63 | 4.38 | 4.41 | 4.41 | -0.19 (-4.13%) | 34,768,900 |
| 21 Dec 2022 | CNY | 4.54 | 4.66 | 4.47 | 4.6 | 4.6 | +0.1 (+2.22%) | 27,860,366 |
| 20 Dec 2022 | CNY | 4.49 | 4.55 | 4.47 | 4.5 | 4.5 | 0.0 (0.0%) | 15,030,452 |
| 19 Dec 2022 | CNY | 4.57 | 4.58 | 4.46 | 4.5 | 4.5 | -0.04 (-0.88%) | 24,948,539 |
| 16 Dec 2022 | CNY | 4.62 | 4.65 | 4.54 | 4.54 | 4.54 | -0.1 (-2.16%) | 26,198,500 |
| 15 Dec 2022 | CNY | 4.7 | 4.74 | 4.64 | 4.64 | 4.64 | -0.07 (-1.49%) | 20,568,600 |
| 14 Dec 2022 | CNY | 4.65 | 4.77 | 4.62 | 4.71 | 4.71 | +0.09 (+1.95%) | 30,076,600 |
| 13 Dec 2022 | CNY | 4.72 | 4.74 | 4.61 | 4.62 | 4.62 | -0.09 (-1.91%) | 31,238,400 |
| 12 Dec 2022 | CNY | 4.88 | 4.88 | 4.65 | 4.71 | 4.71 | -0.19 (-3.88%) | 71,439,835 |
| 9 Dec 2022 | CNY | 4.96 | 4.99 | 4.79 | 4.9 | 4.9 | -0.03 (-0.61%) | 45,673,846 |
| 8 Dec 2022 | CNY | 5.02 | 5.05 | 4.92 | 4.93 | 4.93 | -0.09 (-1.79%) | 22,416,599 |
| 7 Dec 2022 | CNY | 5.07 | 5.07 | 4.98 | 5.02 | 5.02 | -0.05 (-0.99%) | 28,857,400 |
| 6 Dec 2022 | CNY | 5.03 | 5.12 | 4.99 | 5.07 | 5.07 | +0.03 (+0.60%) | 37,154,464 |
| 5 Dec 2022 | CNY | 5.21 | 5.22 | 5.01 | 5.04 | 5.04 | -0.17 (-3.26%) | 52,951,661 |
| 2 Dec 2022 | CNY | 5.17 | 5.24 | 5.07 | 5.21 | 5.21 | +0.08 (+1.56%) | 30,847,095 |
| 1 Dec 2022 | CNY | 5.16 | 5.27 | 5.11 | 5.13 | 5.13 | +0.03 (+0.59%) | 37,830,690 |
| 30 Nov 2022 | CNY | 5.12 | 5.23 | 5.07 | 5.1 | 5.1 | +0.01 (+0.20%) | 37,262,700 |
| 29 Nov 2022 | CNY | 5.28 | 5.33 | 5.06 | 5.09 | 5.09 | -0.19 (-3.60%) | 68,320,816 |
| 28 Nov 2022 | CNY | 5.3 | 5.39 | 5.2 | 5.28 | 5.28 | -0.09 (-1.68%) | 28,266,454 |
| 25 Nov 2022 | CNY | 5.34 | 5.43 | 5.24 | 5.37 | 5.37 | +0.01 (+0.19%) | 39,288,836 |
