| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2023 | CNY | 4.75 | 4.8 | 4.73 | 4.79 | 4.79 | +0.02 (+0.42%) | 8,802,400 |
| 3 Jan 2023 | CNY | 4.79 | 4.8 | 4.73 | 4.77 | 4.77 | -0.02 (-0.42%) | 11,953,218 |
| 30 Dec 2022 | CNY | 4.8 | 4.86 | 4.77 | 4.79 | 4.79 | 0.0 (0.0%) | 6,998,140 |
| 29 Dec 2022 | CNY | 4.76 | 4.84 | 4.72 | 4.79 | 4.79 | +0.03 (+0.63%) | 7,507,623 |
| 28 Dec 2022 | CNY | 4.83 | 4.86 | 4.74 | 4.76 | 4.76 | -0.08 (-1.65%) | 8,183,375 |
| 27 Dec 2022 | CNY | 4.85 | 4.85 | 4.77 | 4.84 | 4.84 | -0.01 (-0.21%) | 6,152,800 |
| 26 Dec 2022 | CNY | 4.72 | 4.86 | 4.69 | 4.85 | 4.85 | +0.16 (+3.41%) | 9,205,893 |
| 23 Dec 2022 | CNY | 4.78 | 4.79 | 4.63 | 4.69 | 4.69 | -0.09 (-1.88%) | 8,424,725 |
| 22 Dec 2022 | CNY | 4.84 | 4.9 | 4.73 | 4.78 | 4.78 | -0.03 (-0.62%) | 8,265,122 |
| 21 Dec 2022 | CNY | 4.84 | 4.85 | 4.76 | 4.81 | 4.81 | -0.04 (-0.82%) | 8,508,743 |
| 20 Dec 2022 | CNY | 4.87 | 4.92 | 4.82 | 4.85 | 4.85 | -0.03 (-0.61%) | 6,818,550 |
| 19 Dec 2022 | CNY | 4.99 | 5.03 | 4.86 | 4.88 | 4.88 | -0.1 (-2.01%) | 8,648,653 |
| 16 Dec 2022 | CNY | 4.95 | 5.04 | 4.95 | 4.98 | 4.98 | -0.03 (-0.60%) | 7,739,536 |
| 15 Dec 2022 | CNY | 4.88 | 5.03 | 4.84 | 5.01 | 5.01 | +0.13 (+2.66%) | 16,989,166 |
| 14 Dec 2022 | CNY | 4.92 | 4.94 | 4.87 | 4.88 | 4.88 | -0.01 (-0.20%) | 6,738,638 |
| 13 Dec 2022 | CNY | 4.94 | 4.96 | 4.85 | 4.89 | 4.89 | -0.06 (-1.21%) | 13,151,097 |
| 12 Dec 2022 | CNY | 5 | 5.02 | 4.9 | 4.95 | 4.95 | -0.07 (-1.39%) | 12,843,142 |
| 9 Dec 2022 | CNY | 5.06 | 5.1 | 4.99 | 5.02 | 5.02 | -0.04 (-0.79%) | 11,626,185 |
| 8 Dec 2022 | CNY | 5.04 | 5.13 | 5.03 | 5.06 | 5.06 | -0.01 (-0.20%) | 10,105,291 |
| 7 Dec 2022 | CNY | 5.05 | 5.12 | 5.05 | 5.07 | 5.07 | -0.02 (-0.39%) | 9,395,233 |
| 6 Dec 2022 | CNY | 5.1 | 5.25 | 5.07 | 5.09 | 5.09 | -0.04 (-0.78%) | 17,377,216 |
| 5 Dec 2022 | CNY | 4.82 | 5.2 | 4.82 | 5.13 | 5.13 | +0.28 (+5.77%) | 34,087,659 |
| 2 Dec 2022 | CNY | 4.82 | 4.86 | 4.78 | 4.85 | 4.85 | +0.02 (+0.41%) | 13,343,129 |
| 1 Dec 2022 | CNY | 4.78 | 4.9 | 4.78 | 4.83 | 4.83 | +0.08 (+1.68%) | 18,420,374 |
| 30 Nov 2022 | CNY | 4.65 | 4.83 | 4.62 | 4.75 | 4.75 | +0.11 (+2.37%) | 22,689,808 |
| 29 Nov 2022 | CNY | 4.57 | 4.66 | 4.54 | 4.64 | 4.64 | +0.09 (+1.98%) | 14,353,643 |
| 28 Nov 2022 | CNY | 4.53 | 4.59 | 4.5 | 4.55 | 4.55 | -0.05 (-1.09%) | 10,893,460 |
| 25 Nov 2022 | CNY | 4.67 | 4.67 | 4.59 | 4.6 | 4.6 | -0.05 (-1.08%) | 8,589,674 |
| 24 Nov 2022 | CNY | 4.65 | 4.66 | 4.58 | 4.65 | 4.65 | +0.02 (+0.43%) | 11,123,328 |
| 23 Nov 2022 | CNY | 4.64 | 4.69 | 4.59 | 4.63 | 4.63 | -0.02 (-0.43%) | 9,975,920 |
