| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jan 2023 | CNY | 5.55 | 5.57 | 4.93 | 4.95 | 4.95 | -0.21 (-4.07%) | 254,084,706 |
| 4 Jan 2023 | CNY | 4.88 | 5.16 | 4.71 | 5.16 | 5.16 | +0.47 (+10.02%) | 130,748,763 |
| 3 Jan 2023 | CNY | 4.23 | 4.69 | 4.23 | 4.69 | 4.69 | +0.43 (+10.09%) | 47,340,904 |
| 30 Dec 2022 | CNY | 4.23 | 4.36 | 4.13 | 4.26 | 4.26 | +0.06 (+1.43%) | 51,023,765 |
| 29 Dec 2022 | CNY | 4.32 | 4.34 | 4.17 | 4.2 | 4.2 | -0.18 (-4.11%) | 56,909,035 |
| 28 Dec 2022 | CNY | 4.28 | 4.43 | 4.22 | 4.38 | 4.38 | +0.09 (+2.10%) | 69,540,518 |
| 27 Dec 2022 | CNY | 4.26 | 4.4 | 4.22 | 4.29 | 4.29 | +0.01 (+0.23%) | 56,230,217 |
| 26 Dec 2022 | CNY | 4.15 | 4.33 | 4.11 | 4.28 | 4.28 | +0.12 (+2.88%) | 63,042,414 |
| 23 Dec 2022 | CNY | 4.05 | 4.26 | 4.02 | 4.16 | 4.16 | +0.07 (+1.71%) | 62,678,574 |
| 22 Dec 2022 | CNY | 4.25 | 4.35 | 4.07 | 4.09 | 4.09 | -0.02 (-0.49%) | 65,655,327 |
| 21 Dec 2022 | CNY | 4.29 | 4.37 | 4.1 | 4.11 | 4.11 | -0.34 (-7.64%) | 93,533,342 |
| 20 Dec 2022 | CNY | 4.75 | 4.79 | 4.45 | 4.45 | 4.45 | -0.49 (-9.92%) | 84,476,525 |
| 19 Dec 2022 | CNY | 4.63 | 5.09 | 4.59 | 4.94 | 4.94 | +0.31 (+6.70%) | 152,625,174 |
| 16 Dec 2022 | CNY | 4.55 | 4.68 | 4.43 | 4.63 | 4.63 | +0.09 (+1.98%) | 105,205,450 |
| 15 Dec 2022 | CNY | 4.45 | 4.61 | 4.37 | 4.54 | 4.54 | +0.03 (+0.67%) | 67,411,704 |
| 14 Dec 2022 | CNY | 4.37 | 4.65 | 4.33 | 4.51 | 4.51 | +0.08 (+1.81%) | 82,604,734 |
| 13 Dec 2022 | CNY | 4.3 | 4.49 | 4.26 | 4.43 | 4.43 | +0.11 (+2.55%) | 67,691,272 |
| 12 Dec 2022 | CNY | 4.26 | 4.33 | 4.25 | 4.32 | 4.32 | 0.0 (0.0%) | 54,384,797 |
| 9 Dec 2022 | CNY | 4.5 | 4.6 | 4.29 | 4.32 | 4.32 | -0.2 (-4.42%) | 102,502,892 |
| 8 Dec 2022 | CNY | 4.61 | 4.69 | 4.49 | 4.52 | 4.52 | -0.13 (-2.80%) | 85,490,130 |
| 7 Dec 2022 | CNY | 4.55 | 4.66 | 4.48 | 4.65 | 4.65 | +0.12 (+2.65%) | 87,615,324 |
| 6 Dec 2022 | CNY | 4.56 | 4.59 | 4.47 | 4.53 | 4.53 | -0.09 (-1.95%) | 70,924,487 |
| 5 Dec 2022 | CNY | 4.55 | 4.67 | 4.53 | 4.62 | 4.62 | +0.09 (+1.99%) | 89,351,600 |
| 2 Dec 2022 | CNY | 4.59 | 4.66 | 4.46 | 4.53 | 4.53 | -0.11 (-2.37%) | 91,675,198 |
| 1 Dec 2022 | CNY | 4.75 | 4.81 | 4.55 | 4.64 | 4.64 | -0.08 (-1.69%) | 124,844,757 |
| 30 Nov 2022 | CNY | 4.89 | 5.17 | 4.65 | 4.72 | 4.72 | -0.3 (-5.98%) | 190,954,617 |
| 29 Nov 2022 | CNY | 5.17 | 5.4 | 4.85 | 5.02 | 5.02 | +0.09 (+1.83%) | 242,029,111 |
| 28 Nov 2022 | CNY | 4.53 | 5.08 | 4.41 | 4.93 | 4.93 | +0.23 (+4.89%) | 209,766,967 |
| 25 Nov 2022 | CNY | 4.52 | 4.75 | 4.42 | 4.7 | 4.7 | +0.16 (+3.52%) | 182,078,516 |
| 24 Nov 2022 | CNY | 4.6 | 5.06 | 4.54 | 4.54 | 4.54 | -0.31 (-6.39%) | 228,769,570 |
