| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2023 | CNY | 5.36 | 5.51 | 5.33 | 5.4 | 5.4 | +0.08 (+1.50%) | 31,333,561 |
| 3 Jan 2023 | CNY | 5.23 | 5.35 | 5.19 | 5.32 | 5.32 | +0.09 (+1.72%) | 17,483,018 |
| 30 Dec 2022 | CNY | 5.23 | 5.29 | 5.17 | 5.23 | 5.23 | +0.03 (+0.58%) | 20,885,259 |
| 29 Dec 2022 | CNY | 5.44 | 5.44 | 5.2 | 5.2 | 5.2 | -0.19 (-3.53%) | 25,650,717 |
| 28 Dec 2022 | CNY | 5.46 | 5.49 | 5.37 | 5.39 | 5.39 | -0.24 (-4.26%) | 51,616,824 |
| 27 Dec 2022 | CNY | 5.63 | 5.63 | 5.5 | 5.63 | 5.63 | +0.51 (+9.96%) | 41,981,010 |
| 26 Dec 2022 | CNY | 5.1 | 5.13 | 5.07 | 5.12 | 5.12 | +0.03 (+0.59%) | 6,096,096 |
| 23 Dec 2022 | CNY | 5.04 | 5.13 | 5.03 | 5.09 | 5.09 | +0.01 (+0.20%) | 7,538,550 |
| 22 Dec 2022 | CNY | 5.21 | 5.22 | 5.08 | 5.08 | 5.08 | -0.06 (-1.17%) | 11,079,728 |
| 21 Dec 2022 | CNY | 5.27 | 5.28 | 5.1 | 5.14 | 5.14 | -0.11 (-2.10%) | 11,705,600 |
| 20 Dec 2022 | CNY | 5.19 | 5.33 | 5.14 | 5.25 | 5.25 | +0.04 (+0.77%) | 11,098,862 |
| 19 Dec 2022 | CNY | 5.36 | 5.36 | 5.17 | 5.21 | 5.21 | -0.14 (-2.62%) | 15,846,600 |
| 16 Dec 2022 | CNY | 5.33 | 5.45 | 5.31 | 5.35 | 5.35 | -0.02 (-0.37%) | 13,194,085 |
| 15 Dec 2022 | CNY | 5.34 | 5.45 | 5.32 | 5.37 | 5.37 | +0.07 (+1.32%) | 13,378,400 |
| 14 Dec 2022 | CNY | 5.38 | 5.39 | 5.27 | 5.3 | 5.3 | -0.1 (-1.85%) | 13,736,253 |
| 13 Dec 2022 | CNY | 5.37 | 5.42 | 5.35 | 5.4 | 5.4 | +0.05 (+0.93%) | 10,939,400 |
| 12 Dec 2022 | CNY | 5.51 | 5.51 | 5.33 | 5.35 | 5.35 | -0.17 (-3.08%) | 24,176,200 |
| 9 Dec 2022 | CNY | 5.61 | 5.63 | 5.5 | 5.52 | 5.52 | -0.08 (-1.43%) | 15,622,681 |
| 8 Dec 2022 | CNY | 5.59 | 5.72 | 5.56 | 5.6 | 5.6 | -0.05 (-0.88%) | 16,089,891 |
| 7 Dec 2022 | CNY | 5.65 | 5.75 | 5.5 | 5.65 | 5.65 | -0.01 (-0.18%) | 24,795,910 |
| 6 Dec 2022 | CNY | 5.8 | 5.82 | 5.65 | 5.66 | 5.66 | -0.14 (-2.41%) | 22,513,979 |
| 5 Dec 2022 | CNY | 5.8 | 5.91 | 5.69 | 5.8 | 5.8 | +0.06 (+1.05%) | 34,888,107 |
| 2 Dec 2022 | CNY | 5.63 | 5.83 | 5.54 | 5.74 | 5.74 | +0.07 (+1.23%) | 39,864,929 |
| 1 Dec 2022 | CNY | 5.79 | 5.84 | 5.63 | 5.67 | 5.67 | -0.13 (-2.24%) | 41,800,726 |
| 30 Nov 2022 | CNY | 5.9 | 6.02 | 5.8 | 5.8 | 5.8 | -0.18 (-3.01%) | 44,536,791 |
| 29 Nov 2022 | CNY | 5.9 | 5.98 | 5.73 | 5.98 | 5.98 | +0.21 (+3.64%) | 59,199,140 |
| 28 Nov 2022 | CNY | 5.9 | 5.97 | 5.72 | 5.77 | 5.77 | +0.06 (+1.05%) | 44,592,450 |
| 25 Nov 2022 | CNY | 5.72 | 5.83 | 5.63 | 5.71 | 5.71 | -0.01 (-0.17%) | 19,154,240 |
| 24 Nov 2022 | CNY | 5.77 | 5.92 | 5.72 | 5.72 | 5.72 | -0.03 (-0.52%) | 20,869,100 |
| 23 Nov 2022 | CNY | 5.73 | 5.86 | 5.73 | 5.75 | 5.75 | -0.05 (-0.86%) | 21,402,740 |
