| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jan 2023 | CNY | 4.64 | 4.66 | 4.57 | 4.62 | 4.62 | -0.02 (-0.43%) | 13,107,330 |
| 4 Jan 2023 | CNY | 4.67 | 4.68 | 4.6 | 4.64 | 4.64 | -0.03 (-0.64%) | 14,487,300 |
| 3 Jan 2023 | CNY | 4.56 | 4.7 | 4.56 | 4.67 | 4.67 | +0.12 (+2.64%) | 15,212,904 |
| 30 Dec 2022 | CNY | 4.57 | 4.62 | 4.52 | 4.55 | 4.55 | -0.01 (-0.22%) | 10,006,152 |
| 29 Dec 2022 | CNY | 4.49 | 4.63 | 4.49 | 4.56 | 4.56 | +0.04 (+0.88%) | 14,143,679 |
| 28 Dec 2022 | CNY | 4.6 | 4.62 | 4.5 | 4.52 | 4.52 | -0.09 (-1.95%) | 13,390,650 |
| 27 Dec 2022 | CNY | 4.69 | 4.69 | 4.51 | 4.61 | 4.61 | -0.07 (-1.50%) | 20,238,981 |
| 26 Dec 2022 | CNY | 4.83 | 4.86 | 4.66 | 4.68 | 4.68 | -0.14 (-2.90%) | 22,225,860 |
| 23 Dec 2022 | CNY | 4.77 | 4.87 | 4.72 | 4.82 | 4.82 | -0.02 (-0.41%) | 16,694,924 |
| 22 Dec 2022 | CNY | 4.89 | 5.12 | 4.8 | 4.84 | 4.84 | -0.01 (-0.21%) | 31,606,988 |
| 21 Dec 2022 | CNY | 4.88 | 4.92 | 4.79 | 4.85 | 4.85 | +0.03 (+0.62%) | 20,215,617 |
| 20 Dec 2022 | CNY | 5 | 5.12 | 4.78 | 4.82 | 4.82 | -0.21 (-4.17%) | 32,171,927 |
| 19 Dec 2022 | CNY | 5.35 | 5.45 | 4.99 | 5.03 | 5.03 | -0.29 (-5.45%) | 39,892,765 |
| 16 Dec 2022 | CNY | 5.25 | 5.39 | 5.23 | 5.32 | 5.32 | +0.03 (+0.57%) | 39,175,295 |
| 15 Dec 2022 | CNY | 5.37 | 5.43 | 5.25 | 5.29 | 5.29 | -0.11 (-2.04%) | 35,248,560 |
| 14 Dec 2022 | CNY | 5.59 | 5.68 | 5.33 | 5.4 | 5.4 | -0.24 (-4.26%) | 47,694,222 |
| 13 Dec 2022 | CNY | 5.65 | 5.79 | 5.48 | 5.64 | 5.64 | -0.03 (-0.53%) | 74,899,897 |
| 12 Dec 2022 | CNY | 6 | 6.06 | 5.52 | 5.67 | 5.67 | -0.01 (-0.18%) | 131,951,665 |
| 9 Dec 2022 | CNY | 5.13 | 5.68 | 5.08 | 5.68 | 5.68 | +0.52 (+10.08%) | 54,342,875 |
| 8 Dec 2022 | CNY | 5.19 | 5.26 | 5.1 | 5.16 | 5.16 | +0.01 (+0.19%) | 35,610,039 |
| 7 Dec 2022 | CNY | 5.01 | 5.18 | 4.92 | 5.15 | 5.15 | +0.13 (+2.59%) | 49,020,997 |
| 6 Dec 2022 | CNY | 5.04 | 5.17 | 5 | 5.02 | 5.02 | -0.08 (-1.57%) | 22,696,994 |
| 5 Dec 2022 | CNY | 5.09 | 5.17 | 5.02 | 5.1 | 5.1 | +0.06 (+1.19%) | 23,521,524 |
| 2 Dec 2022 | CNY | 5.03 | 5.08 | 4.97 | 5.04 | 5.04 | +0.01 (+0.20%) | 20,997,089 |
| 1 Dec 2022 | CNY | 5.3 | 5.34 | 4.96 | 5.03 | 5.03 | -0.21 (-4.01%) | 47,430,127 |
| 30 Nov 2022 | CNY | 5.23 | 5.36 | 5.14 | 5.24 | 5.24 | -0.02 (-0.38%) | 64,619,915 |
| 29 Nov 2022 | CNY | 5 | 5.54 | 5 | 5.26 | 5.26 | +0.22 (+4.37%) | 103,435,907 |
| 28 Nov 2022 | CNY | 5.03 | 5.16 | 4.99 | 5.04 | 5.04 | -0.05 (-0.98%) | 18,923,597 |
| 25 Nov 2022 | CNY | 5.19 | 5.19 | 4.97 | 5.09 | 5.09 | -0.07 (-1.36%) | 14,737,454 |
| 24 Nov 2022 | CNY | 5.1 | 5.21 | 5.04 | 5.16 | 5.16 | +0.09 (+1.78%) | 21,017,603 |
