| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2023 | CNY | 5.25 | 5.3 | 5.23 | 5.28 | 5.28 | +0.02 (+0.38%) | 10,213,825 |
| 3 Jan 2023 | CNY | 5.25 | 5.27 | 5.17 | 5.26 | 5.26 | +0.08 (+1.54%) | 14,549,182 |
| 30 Dec 2022 | CNY | 5.09 | 5.21 | 5.05 | 5.18 | 5.18 | +0.1 (+1.97%) | 13,657,380 |
| 29 Dec 2022 | CNY | 5.07 | 5.12 | 5.04 | 5.08 | 5.08 | +0.01 (+0.20%) | 6,481,726 |
| 28 Dec 2022 | CNY | 5.05 | 5.13 | 4.99 | 5.07 | 5.07 | +0.04 (+0.80%) | 8,499,307 |
| 27 Dec 2022 | CNY | 5.05 | 5.05 | 4.99 | 5.03 | 5.03 | +0.02 (+0.40%) | 5,480,318 |
| 26 Dec 2022 | CNY | 5.1 | 5.1 | 5 | 5.01 | 5.01 | -0.04 (-0.79%) | 6,765,400 |
| 23 Dec 2022 | CNY | 4.93 | 5.13 | 4.9 | 5.05 | 5.05 | +0.13 (+2.64%) | 9,844,061 |
| 22 Dec 2022 | CNY | 5.03 | 5.07 | 4.91 | 4.92 | 4.92 | -0.06 (-1.20%) | 5,531,712 |
| 21 Dec 2022 | CNY | 4.94 | 5.03 | 4.94 | 4.98 | 4.98 | +0.04 (+0.81%) | 5,877,818 |
| 20 Dec 2022 | CNY | 5.03 | 5.07 | 4.93 | 4.94 | 4.94 | -0.09 (-1.79%) | 6,375,826 |
| 19 Dec 2022 | CNY | 5.09 | 5.13 | 4.98 | 5.03 | 5.03 | -0.05 (-0.98%) | 7,288,670 |
| 16 Dec 2022 | CNY | 5.2 | 5.2 | 5.07 | 5.08 | 5.08 | -0.09 (-1.74%) | 7,695,247 |
| 15 Dec 2022 | CNY | 5.2 | 5.23 | 5.14 | 5.17 | 5.17 | -0.01 (-0.19%) | 7,456,159 |
| 14 Dec 2022 | CNY | 5.13 | 5.2 | 5.12 | 5.18 | 5.18 | +0.04 (+0.78%) | 10,015,100 |
| 13 Dec 2022 | CNY | 5.09 | 5.19 | 5.07 | 5.14 | 5.14 | +0.04 (+0.78%) | 9,912,567 |
| 12 Dec 2022 | CNY | 5.08 | 5.15 | 4.96 | 5.1 | 5.1 | +0.01 (+0.20%) | 17,880,008 |
| 9 Dec 2022 | CNY | 5.18 | 5.18 | 5.07 | 5.09 | 5.09 | -0.07 (-1.36%) | 8,708,980 |
| 8 Dec 2022 | CNY | 5.17 | 5.2 | 5.1 | 5.16 | 5.16 | +0.01 (+0.19%) | 7,619,151 |
| 7 Dec 2022 | CNY | 5.16 | 5.21 | 5.11 | 5.15 | 5.15 | -0.01 (-0.19%) | 7,584,115 |
| 6 Dec 2022 | CNY | 5.25 | 5.28 | 5.14 | 5.16 | 5.16 | -0.09 (-1.71%) | 10,627,522 |
| 5 Dec 2022 | CNY | 5.19 | 5.25 | 5.14 | 5.25 | 5.25 | +0.11 (+2.14%) | 12,469,700 |
| 2 Dec 2022 | CNY | 5.12 | 5.17 | 5.1 | 5.14 | 5.14 | +0.02 (+0.39%) | 7,263,598 |
| 1 Dec 2022 | CNY | 5.14 | 5.19 | 5.1 | 5.12 | 5.12 | +0.03 (+0.59%) | 10,614,200 |
| 30 Nov 2022 | CNY | 5.13 | 5.17 | 5.08 | 5.09 | 5.09 | -0.05 (-0.97%) | 6,996,300 |
| 29 Nov 2022 | CNY | 5.06 | 5.15 | 5.02 | 5.14 | 5.14 | +0.08 (+1.58%) | 9,352,000 |
| 28 Nov 2022 | CNY | 4.96 | 5.09 | 4.88 | 5.06 | 5.06 | +0.04 (+0.80%) | 11,757,622 |
| 25 Nov 2022 | CNY | 4.97 | 5.05 | 4.97 | 5.02 | 5.02 | +0.07 (+1.41%) | 7,679,934 |
| 24 Nov 2022 | CNY | 5.01 | 5.05 | 4.93 | 4.95 | 4.95 | -0.1 (-1.98%) | 9,353,923 |
| 23 Nov 2022 | CNY | 5.02 | 5.08 | 4.99 | 5.05 | 5.05 | -0.01 (-0.20%) | 8,798,000 |
