| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Jan 2023 | CNY | 3.26 | 3.11 | 3.15 | 3.26 | 3.26 | +0.11 (+3.49%) | 27,652,270 |
| 30 Jan 2023 | CNY | 3.22 | 3.13 | 3.18 | 3.15 | 3.15 | 0.0 (0.0%) | 20,588,660 |
| 20 Jan 2023 | CNY | 3.17 | 3.08 | 3.08 | 3.15 | 3.15 | +0.07 (+2.27%) | 18,178,920 |
| 19 Jan 2023 | CNY | 3.09 | 3.04 | 3.06 | 3.08 | 3.08 | +0.02 (+0.65%) | 11,789,210 |
| 18 Jan 2023 | CNY | 3.12 | 3.05 | 3.09 | 3.06 | 3.06 | -0.03 (-0.97%) | 13,813,050 |
| 17 Jan 2023 | CNY | 3.09 | 3.04 | 3.07 | 3.09 | 3.09 | +0.03 (+0.98%) | 13,843,950 |
| 16 Jan 2023 | CNY | 3.09 | 3.02 | 3.06 | 3.06 | 3.06 | -0.01 (-0.33%) | 15,868,830 |
| 13 Jan 2023 | CNY | 3.07 | 3.03 | 3.04 | 3.07 | 3.07 | +0.03 (+0.99%) | 9,436,260 |
| 12 Jan 2023 | CNY | 3.08 | 3.01 | 3.07 | 3.04 | 3.04 | -0.04 (-1.30%) | 15,447,300 |
| 11 Jan 2023 | CNY | 3.14 | 3.06 | 3.12 | 3.08 | 3.08 | -0.01 (-0.32%) | 19,729,370 |
| 10 Jan 2023 | CNY | 3.14 | 3.07 | 3.14 | 3.09 | 3.09 | -0.02 (-0.64%) | 17,762,520 |
| 9 Jan 2023 | CNY | 3.15 | 3.09 | 3.12 | 3.11 | 3.11 | +0.01 (+0.32%) | 15,861,070 |
| 6 Jan 2023 | CNY | 3.18 | 3.1 | 3.17 | 3.1 | 3.1 | -0.03 (-0.96%) | 20,336,080 |
| 5 Jan 2023 | CNY | 3.17 | 3.09 | 3.14 | 3.13 | 3.13 | 0.0 (0.0%) | 19,573,430 |
| 4 Jan 2023 | CNY | 3.16 | 2.99 | 2.99 | 3.13 | 3.13 | +0.12 (+3.99%) | 26,667,340 |
| 3 Jan 2023 | CNY | 3.03 | 2.93 | 2.96 | 3.01 | 3.01 | +0.06 (+2.03%) | 18,671,660 |
| 30 Dec 2022 | CNY | 3 | 2.92 | 2.96 | 2.95 | 2.95 | 0.0 (0.0%) | 16,510,600 |
| 29 Dec 2022 | CNY | 3.07 | 2.94 | 3.06 | 2.95 | 2.95 | -0.12 (-3.91%) | 21,587,900 |
| 28 Dec 2022 | CNY | 3.11 | 2.97 | 3.03 | 3.07 | 3.07 | +0.05 (+1.66%) | 22,521,320 |
| 27 Dec 2022 | CNY | 3.06 | 3 | 3 | 3.02 | 3.02 | +0.01 (+0.33%) | 16,721,550 |
| 26 Dec 2022 | CNY | 3.09 | 2.99 | 3.05 | 3.01 | 3.01 | -0.05 (-1.63%) | 14,607,000 |
| 23 Dec 2022 | CNY | 3.16 | 3.04 | 3.1 | 3.06 | 3.06 | -0.01 (-0.33%) | 18,217,900 |
| 22 Dec 2022 | CNY | 3.21 | 3.06 | 3.18 | 3.07 | 3.07 | -0.06 (-1.92%) | 21,817,770 |
| 21 Dec 2022 | CNY | 3.22 | 3.12 | 3.15 | 3.13 | 3.13 | -0.03 (-0.95%) | 27,288,530 |
| 20 Dec 2022 | CNY | 3.2 | 3.06 | 3.15 | 3.16 | 3.16 | -0.05 (-1.56%) | 27,479,670 |
| 19 Dec 2022 | CNY | 3.32 | 3.17 | 3.24 | 3.21 | 3.21 | -0.02 (-0.62%) | 34,808,450 |
| 16 Dec 2022 | CNY | 3.27 | 3.17 | 3.23 | 3.23 | 3.23 | +0.02 (+0.62%) | 31,269,990 |
| 15 Dec 2022 | CNY | 3.24 | 3.13 | 3.2 | 3.21 | 3.21 | +0.04 (+1.26%) | 26,358,770 |
| 14 Dec 2022 | CNY | 3.25 | 3.14 | 3.18 | 3.17 | 3.17 | -0.01 (-0.31%) | 26,810,310 |
| 13 Dec 2022 | CNY | 3.21 | 3.09 | 3.11 | 3.18 | 3.18 | +0.05 (+1.60%) | 26,908,390 |
