| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jan 2023 | CNY | 4.44 | 4.45 | 4.35 | 4.38 | 4.38 | -0.01 (-0.23%) | 24,759,820 |
| 4 Jan 2023 | CNY | 4.3 | 4.46 | 4.27 | 4.39 | 4.39 | +0.12 (+2.81%) | 42,255,493 |
| 3 Jan 2023 | CNY | 4.21 | 4.28 | 4.19 | 4.27 | 4.27 | +0.06 (+1.43%) | 22,007,751 |
| 30 Dec 2022 | CNY | 4.19 | 4.23 | 4.13 | 4.21 | 4.21 | +0.03 (+0.72%) | 26,575,532 |
| 29 Dec 2022 | CNY | 4.37 | 4.38 | 4.18 | 4.18 | 4.18 | -0.27 (-6.07%) | 64,161,257 |
| 28 Dec 2022 | CNY | 4.35 | 4.56 | 4.26 | 4.45 | 4.45 | +0.09 (+2.06%) | 61,166,932 |
| 27 Dec 2022 | CNY | 4.44 | 4.48 | 4.29 | 4.36 | 4.36 | -0.14 (-3.11%) | 37,881,000 |
| 26 Dec 2022 | CNY | 4.38 | 4.57 | 4.3 | 4.5 | 4.5 | +0.16 (+3.69%) | 58,822,281 |
| 23 Dec 2022 | CNY | 4.32 | 4.47 | 4.19 | 4.34 | 4.34 | 0.0 (0.0%) | 40,792,188 |
| 22 Dec 2022 | CNY | 4.4 | 4.64 | 4.28 | 4.34 | 4.34 | -0.03 (-0.69%) | 31,624,200 |
| 21 Dec 2022 | CNY | 4.5 | 4.53 | 4.35 | 4.37 | 4.37 | -0.13 (-2.89%) | 20,344,300 |
| 20 Dec 2022 | CNY | 4.3 | 4.56 | 4.27 | 4.5 | 4.5 | +0.19 (+4.41%) | 35,613,232 |
| 19 Dec 2022 | CNY | 4.5 | 4.5 | 4.26 | 4.31 | 4.31 | -0.12 (-2.71%) | 16,358,150 |
| 16 Dec 2022 | CNY | 4.48 | 4.51 | 4.37 | 4.43 | 4.43 | -0.07 (-1.56%) | 18,334,896 |
| 15 Dec 2022 | CNY | 4.49 | 4.53 | 4.42 | 4.5 | 4.5 | +0.03 (+0.67%) | 19,626,180 |
| 14 Dec 2022 | CNY | 4.62 | 4.63 | 4.44 | 4.47 | 4.47 | -0.15 (-3.25%) | 22,987,732 |
| 13 Dec 2022 | CNY | 4.59 | 4.65 | 4.55 | 4.62 | 4.62 | +0.03 (+0.65%) | 14,313,330 |
| 12 Dec 2022 | CNY | 4.73 | 4.77 | 4.56 | 4.59 | 4.59 | -0.17 (-3.57%) | 25,549,000 |
| 9 Dec 2022 | CNY | 4.62 | 4.77 | 4.61 | 4.76 | 4.76 | +0.14 (+3.03%) | 33,688,939 |
| 8 Dec 2022 | CNY | 4.53 | 4.65 | 4.48 | 4.62 | 4.62 | +0.09 (+1.99%) | 18,040,084 |
| 7 Dec 2022 | CNY | 4.56 | 4.58 | 4.5 | 4.53 | 4.53 | -0.06 (-1.31%) | 14,074,240 |
| 6 Dec 2022 | CNY | 4.63 | 4.65 | 4.54 | 4.59 | 4.59 | -0.04 (-0.86%) | 15,503,800 |
| 5 Dec 2022 | CNY | 4.68 | 4.7 | 4.62 | 4.63 | 4.63 | +0.01 (+0.22%) | 19,668,036 |
| 2 Dec 2022 | CNY | 4.71 | 4.74 | 4.6 | 4.62 | 4.62 | -0.08 (-1.70%) | 24,479,234 |
| 1 Dec 2022 | CNY | 4.69 | 4.77 | 4.68 | 4.7 | 4.7 | +0.03 (+0.64%) | 25,379,411 |
| 30 Nov 2022 | CNY | 4.55 | 4.7 | 4.53 | 4.67 | 4.67 | +0.12 (+2.64%) | 30,148,944 |
| 29 Nov 2022 | CNY | 4.51 | 4.57 | 4.5 | 4.55 | 4.55 | +0.07 (+1.56%) | 19,503,576 |
| 28 Nov 2022 | CNY | 4.4 | 4.49 | 4.35 | 4.48 | 4.48 | +0.04 (+0.90%) | 15,959,200 |
| 25 Nov 2022 | CNY | 4.44 | 4.48 | 4.4 | 4.44 | 4.44 | -0.02 (-0.45%) | 13,802,300 |
| 24 Nov 2022 | CNY | 4.41 | 4.5 | 4.38 | 4.46 | 4.46 | +0.08 (+1.83%) | 23,988,901 |
