| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Jan 2023 | CNY | 5.03 | 4.96 | 5 | 4.97 | 4.97 | +0.03 (+0.61%) | 66,257,100 |
| 20 Jan 2023 | CNY | 4.95 | 4.86 | 4.86 | 4.94 | 4.94 | +0.08 (+1.65%) | 30,481,480 |
| 19 Jan 2023 | CNY | 4.88 | 4.81 | 4.84 | 4.86 | 4.86 | +0.02 (+0.41%) | 22,723,640 |
| 18 Jan 2023 | CNY | 4.85 | 4.8 | 4.81 | 4.84 | 4.84 | +0.03 (+0.62%) | 22,454,900 |
| 17 Jan 2023 | CNY | 4.85 | 4.78 | 4.84 | 4.81 | 4.81 | -0.02 (-0.41%) | 23,472,560 |
| 16 Jan 2023 | CNY | 4.86 | 4.78 | 4.8 | 4.83 | 4.83 | +0.09 (+1.90%) | 51,058,330 |
| 13 Jan 2023 | CNY | 4.75 | 4.7 | 4.72 | 4.74 | 4.74 | +0.03 (+0.64%) | 19,486,720 |
| 12 Jan 2023 | CNY | 4.78 | 4.7 | 4.77 | 4.71 | 4.71 | -0.08 (-1.67%) | 31,798,430 |
| 11 Jan 2023 | CNY | 4.82 | 4.68 | 4.69 | 4.79 | 4.79 | +0.1 (+2.13%) | 50,154,670 |
| 10 Jan 2023 | CNY | 4.74 | 4.68 | 4.74 | 4.69 | 4.69 | -0.05 (-1.05%) | 35,668,640 |
| 9 Jan 2023 | CNY | 4.78 | 4.73 | 4.75 | 4.74 | 4.74 | +0.01 (+0.21%) | 33,316,500 |
| 6 Jan 2023 | CNY | 4.79 | 4.72 | 4.72 | 4.73 | 4.73 | +0.01 (+0.21%) | 44,771,370 |
| 5 Jan 2023 | CNY | 4.76 | 4.7 | 4.73 | 4.72 | 4.72 | -0.01 (-0.21%) | 39,331,820 |
| 4 Jan 2023 | CNY | 4.77 | 4.69 | 4.71 | 4.73 | 4.73 | +0.03 (+0.64%) | 33,706,330 |
| 3 Jan 2023 | CNY | 4.72 | 4.64 | 4.7 | 4.7 | 4.7 | 0.0 (0.0%) | 29,954,690 |
| 30 Dec 2022 | CNY | 4.75 | 4.66 | 4.74 | 4.7 | 4.7 | 0.0 (0.0%) | 19,633,470 |
| 29 Dec 2022 | CNY | 4.78 | 4.69 | 4.78 | 4.7 | 4.7 | -0.07 (-1.47%) | 22,923,630 |
| 28 Dec 2022 | CNY | 4.81 | 4.74 | 4.75 | 4.77 | 4.77 | 0.0 (0.0%) | 28,725,070 |
| 27 Dec 2022 | CNY | 4.83 | 4.7 | 4.71 | 4.77 | 4.77 | +0.09 (+1.92%) | 26,247,680 |
| 26 Dec 2022 | CNY | 4.75 | 4.64 | 4.72 | 4.68 | 4.68 | -0.06 (-1.27%) | 26,220,680 |
| 23 Dec 2022 | CNY | 4.8 | 4.69 | 4.73 | 4.74 | 4.74 | -0.03 (-0.63%) | 26,114,500 |
| 22 Dec 2022 | CNY | 4.93 | 4.74 | 4.84 | 4.77 | 4.77 | -0.03 (-0.63%) | 43,369,080 |
| 21 Dec 2022 | CNY | 4.87 | 4.79 | 4.83 | 4.8 | 4.8 | -0.02 (-0.41%) | 26,838,180 |
| 20 Dec 2022 | CNY | 4.89 | 4.8 | 4.83 | 4.82 | 4.82 | -0.02 (-0.41%) | 28,627,670 |
| 19 Dec 2022 | CNY | 5 | 4.81 | 4.97 | 4.84 | 4.84 | -0.17 (-3.39%) | 53,703,510 |
| 16 Dec 2022 | CNY | 5.07 | 4.81 | 4.83 | 5.01 | 5.01 | +0.17 (+3.51%) | 115,118,310 |
| 15 Dec 2022 | CNY | 4.87 | 4.81 | 4.85 | 4.84 | 4.84 | -0.01 (-0.21%) | 31,679,470 |
| 14 Dec 2022 | CNY | 4.95 | 4.8 | 4.91 | 4.85 | 4.85 | -0.07 (-1.42%) | 52,699,280 |
| 13 Dec 2022 | CNY | 4.97 | 4.86 | 4.87 | 4.92 | 4.92 | +0.04 (+0.82%) | 55,239,600 |
| 12 Dec 2022 | CNY | 5.01 | 4.85 | 4.97 | 4.88 | 4.88 | -0.08 (-1.61%) | 50,832,600 |
