| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Jan 2023 | CNY | 4.23 | 4.13 | 4.15 | 4.22 | 4.22 | +0.07 (+1.69%) | 8,052,900 |
| 19 Jan 2023 | CNY | 4.16 | 4.09 | 4.09 | 4.15 | 4.15 | +0.03 (+0.73%) | 7,589,040 |
| 18 Jan 2023 | CNY | 4.17 | 4.1 | 4.15 | 4.12 | 4.12 | +0.01 (+0.24%) | 6,849,300 |
| 17 Jan 2023 | CNY | 4.15 | 4.06 | 4.13 | 4.11 | 4.11 | -0.05 (-1.20%) | 9,148,100 |
| 16 Jan 2023 | CNY | 4.16 | 4.03 | 4.11 | 4.16 | 4.16 | +0.03 (+0.73%) | 10,902,800 |
| 13 Jan 2023 | CNY | 4.14 | 4.08 | 4.12 | 4.13 | 4.13 | +0.04 (+0.98%) | 6,338,310 |
| 12 Jan 2023 | CNY | 4.16 | 4.07 | 4.15 | 4.09 | 4.09 | -0.08 (-1.92%) | 10,332,300 |
| 11 Jan 2023 | CNY | 4.26 | 4.16 | 4.24 | 4.17 | 4.17 | -0.01 (-0.24%) | 10,622,000 |
| 10 Jan 2023 | CNY | 4.26 | 4.17 | 4.25 | 4.18 | 4.18 | -0.07 (-1.65%) | 10,611,100 |
| 9 Jan 2023 | CNY | 4.35 | 4.25 | 4.31 | 4.25 | 4.25 | -0.08 (-1.85%) | 12,980,900 |
| 6 Jan 2023 | CNY | 4.51 | 4.32 | 4.5 | 4.33 | 4.33 | -0.08 (-1.81%) | 17,083,200 |
| 5 Jan 2023 | CNY | 4.5 | 4.36 | 4.49 | 4.41 | 4.41 | -0.08 (-1.78%) | 16,802,400 |
| 4 Jan 2023 | CNY | 4.54 | 4.31 | 4.34 | 4.49 | 4.49 | +0.15 (+3.46%) | 25,506,400 |
| 3 Jan 2023 | CNY | 4.36 | 4.26 | 4.26 | 4.34 | 4.34 | +0.05 (+1.17%) | 11,942,400 |
| 30 Dec 2022 | CNY | 4.32 | 4.2 | 4.22 | 4.29 | 4.29 | +0.06 (+1.42%) | 13,657,470 |
| 29 Dec 2022 | CNY | 4.4 | 4.16 | 4.4 | 4.23 | 4.23 | -0.09 (-2.08%) | 16,769,160 |
| 28 Dec 2022 | CNY | 4.37 | 4.21 | 4.26 | 4.32 | 4.32 | +0.03 (+0.70%) | 18,805,400 |
| 27 Dec 2022 | CNY | 4.41 | 4.28 | 4.32 | 4.29 | 4.29 | -0.03 (-0.69%) | 18,466,600 |
| 26 Dec 2022 | CNY | 4.39 | 4.25 | 4.36 | 4.32 | 4.32 | -0.04 (-0.92%) | 16,198,000 |
| 23 Dec 2022 | CNY | 4.45 | 4.27 | 4.27 | 4.36 | 4.36 | +0.08 (+1.87%) | 23,686,600 |
| 22 Dec 2022 | CNY | 4.49 | 4.27 | 4.4 | 4.28 | 4.28 | -0.04 (-0.93%) | 21,280,900 |
| 21 Dec 2022 | CNY | 4.43 | 4.27 | 4.35 | 4.32 | 4.32 | -0.04 (-0.92%) | 21,778,920 |
| 20 Dec 2022 | CNY | 4.46 | 4.19 | 4.45 | 4.36 | 4.36 | -0.26 (-5.63%) | 34,867,980 |
| 19 Dec 2022 | CNY | 4.74 | 4.45 | 4.54 | 4.62 | 4.62 | +0.03 (+0.65%) | 43,328,570 |
| 16 Dec 2022 | CNY | 4.72 | 4.45 | 4.58 | 4.59 | 4.59 | +0.04 (+0.88%) | 52,897,180 |
| 15 Dec 2022 | CNY | 4.56 | 4.33 | 4.45 | 4.55 | 4.55 | +0.13 (+2.94%) | 28,032,700 |
| 14 Dec 2022 | CNY | 4.51 | 4.4 | 4.48 | 4.42 | 4.42 | -0.13 (-2.86%) | 23,164,200 |
| 13 Dec 2022 | CNY | 4.58 | 4.41 | 4.48 | 4.55 | 4.55 | +0.07 (+1.56%) | 29,019,970 |
| 12 Dec 2022 | CNY | 4.62 | 4.45 | 4.52 | 4.48 | 4.48 | -0.15 (-3.24%) | 41,292,400 |
| 9 Dec 2022 | CNY | 4.84 | 4.54 | 4.82 | 4.63 | 4.63 | -0.03 (-0.64%) | 57,917,470 |
