| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Jan 2023 | CNY | 4.86 | 4.81 | 4.82 | 4.83 | 4.83 | +0.02 (+0.42%) | 5,237,130 |
| 19 Jan 2023 | CNY | 4.82 | 4.75 | 4.77 | 4.81 | 4.81 | +0.03 (+0.63%) | 5,642,550 |
| 18 Jan 2023 | CNY | 4.8 | 4.73 | 4.76 | 4.78 | 4.78 | +0.03 (+0.63%) | 5,033,820 |
| 17 Jan 2023 | CNY | 4.76 | 4.72 | 4.73 | 4.75 | 4.75 | +0.02 (+0.42%) | 2,784,800 |
| 16 Jan 2023 | CNY | 4.76 | 4.69 | 4.7 | 4.73 | 4.73 | +0.03 (+0.64%) | 4,623,330 |
| 13 Jan 2023 | CNY | 4.71 | 4.66 | 4.67 | 4.7 | 4.7 | +0.04 (+0.86%) | 3,442,140 |
| 12 Jan 2023 | CNY | 4.71 | 4.65 | 4.7 | 4.66 | 4.66 | -0.03 (-0.64%) | 3,109,100 |
| 11 Jan 2023 | CNY | 4.71 | 4.65 | 4.71 | 4.69 | 4.69 | +0.01 (+0.21%) | 3,532,770 |
| 10 Jan 2023 | CNY | 4.7 | 4.64 | 4.68 | 4.68 | 4.68 | +0.02 (+0.43%) | 4,880,560 |
| 9 Jan 2023 | CNY | 4.71 | 4.65 | 4.69 | 4.66 | 4.66 | -0.05 (-1.06%) | 5,180,600 |
| 6 Jan 2023 | CNY | 4.72 | 4.66 | 4.71 | 4.71 | 4.71 | +0.04 (+0.86%) | 5,834,890 |
| 5 Jan 2023 | CNY | 4.71 | 4.65 | 4.71 | 4.67 | 4.67 | -0.01 (-0.21%) | 4,258,880 |
| 4 Jan 2023 | CNY | 4.69 | 4.62 | 4.64 | 4.68 | 4.68 | +0.07 (+1.52%) | 7,574,520 |
| 3 Jan 2023 | CNY | 4.65 | 4.54 | 4.58 | 4.61 | 4.61 | +0.07 (+1.54%) | 7,583,750 |
| 30 Dec 2022 | CNY | 4.57 | 4.51 | 4.51 | 4.54 | 4.54 | +0.02 (+0.44%) | 2,909,600 |
| 29 Dec 2022 | CNY | 4.59 | 4.51 | 4.59 | 4.52 | 4.52 | -0.06 (-1.31%) | 4,997,280 |
| 28 Dec 2022 | CNY | 4.6 | 4.56 | 4.58 | 4.58 | 4.58 | -0.01 (-0.22%) | 3,465,890 |
| 27 Dec 2022 | CNY | 4.62 | 4.57 | 4.62 | 4.59 | 4.59 | -0.01 (-0.22%) | 3,835,310 |
| 26 Dec 2022 | CNY | 4.62 | 4.55 | 4.56 | 4.6 | 4.6 | +0.03 (+0.66%) | 3,361,880 |
| 23 Dec 2022 | CNY | 4.6 | 4.53 | 4.53 | 4.57 | 4.57 | +0.02 (+0.44%) | 3,612,300 |
| 22 Dec 2022 | CNY | 4.65 | 4.54 | 4.65 | 4.55 | 4.55 | -0.07 (-1.52%) | 5,637,800 |
| 21 Dec 2022 | CNY | 4.66 | 4.6 | 4.61 | 4.62 | 4.62 | -0.01 (-0.22%) | 3,049,200 |
| 20 Dec 2022 | CNY | 4.67 | 4.6 | 4.61 | 4.63 | 4.63 | +0.01 (+0.22%) | 3,685,800 |
| 19 Dec 2022 | CNY | 4.79 | 4.61 | 4.74 | 4.62 | 4.62 | -0.12 (-2.53%) | 7,198,880 |
| 16 Dec 2022 | CNY | 4.74 | 4.69 | 4.72 | 4.74 | 4.74 | 0.0 (0.0%) | 4,839,860 |
| 15 Dec 2022 | CNY | 4.78 | 4.71 | 4.73 | 4.74 | 4.74 | +0.01 (+0.21%) | 4,267,840 |
| 14 Dec 2022 | CNY | 4.79 | 4.72 | 4.76 | 4.73 | 4.73 | -0.05 (-1.05%) | 4,556,920 |
| 13 Dec 2022 | CNY | 4.8 | 4.71 | 4.73 | 4.78 | 4.78 | +0.05 (+1.06%) | 5,215,450 |
| 12 Dec 2022 | CNY | 4.8 | 4.73 | 4.77 | 4.73 | 4.73 | -0.06 (-1.25%) | 7,597,500 |
| 9 Dec 2022 | CNY | 4.85 | 4.78 | 4.84 | 4.79 | 4.79 | -0.05 (-1.03%) | 9,899,720 |
