| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2023 | CNY | 5.37 | 5.49 | 5.32 | 5.47 | 5.47 | +0.1 (+1.86%) | 7,337,501 |
| 3 Jan 2023 | CNY | 5.26 | 5.38 | 5.18 | 5.37 | 5.37 | +0.14 (+2.68%) | 6,506,300 |
| 30 Dec 2022 | CNY | 5.14 | 5.24 | 5.12 | 5.23 | 5.23 | +0.09 (+1.75%) | 4,078,100 |
| 29 Dec 2022 | CNY | 5.18 | 5.22 | 5.1 | 5.14 | 5.14 | -0.05 (-0.96%) | 4,430,000 |
| 28 Dec 2022 | CNY | 5.32 | 5.33 | 5.18 | 5.19 | 5.19 | -0.16 (-2.99%) | 4,580,500 |
| 27 Dec 2022 | CNY | 5.31 | 5.48 | 5.28 | 5.35 | 5.35 | +0.04 (+0.75%) | 6,135,500 |
| 26 Dec 2022 | CNY | 5.34 | 5.39 | 5.27 | 5.31 | 5.31 | +0.01 (+0.19%) | 3,799,980 |
| 23 Dec 2022 | CNY | 5.27 | 5.35 | 5.21 | 5.3 | 5.3 | +0.03 (+0.57%) | 5,152,671 |
| 22 Dec 2022 | CNY | 5.41 | 5.47 | 5.24 | 5.27 | 5.27 | -0.12 (-2.23%) | 5,194,079 |
| 21 Dec 2022 | CNY | 5.48 | 5.5 | 5.34 | 5.39 | 5.39 | -0.09 (-1.64%) | 4,803,300 |
| 20 Dec 2022 | CNY | 5.39 | 5.52 | 5.32 | 5.48 | 5.48 | +0.12 (+2.24%) | 7,217,500 |
| 19 Dec 2022 | CNY | 5.5 | 5.55 | 5.33 | 5.36 | 5.36 | -0.16 (-2.90%) | 8,007,310 |
| 16 Dec 2022 | CNY | 5.56 | 5.59 | 5.5 | 5.52 | 5.52 | -0.03 (-0.54%) | 6,258,772 |
| 15 Dec 2022 | CNY | 5.57 | 5.63 | 5.51 | 5.55 | 5.55 | +0.01 (+0.18%) | 7,573,121 |
| 14 Dec 2022 | CNY | 5.65 | 5.69 | 5.51 | 5.54 | 5.54 | -0.14 (-2.46%) | 15,560,233 |
| 13 Dec 2022 | CNY | 5.63 | 5.82 | 5.61 | 5.68 | 5.68 | +0.05 (+0.89%) | 18,280,926 |
| 12 Dec 2022 | CNY | 6.06 | 6.06 | 5.62 | 5.63 | 5.63 | +0.04 (+0.72%) | 32,324,400 |
| 9 Dec 2022 | CNY | 5.65 | 5.68 | 5.54 | 5.59 | 5.59 | -0.03 (-0.53%) | 8,975,970 |
| 8 Dec 2022 | CNY | 5.72 | 5.81 | 5.61 | 5.62 | 5.62 | -0.09 (-1.58%) | 12,180,915 |
| 7 Dec 2022 | CNY | 5.64 | 5.8 | 5.56 | 5.71 | 5.71 | +0.06 (+1.06%) | 14,843,156 |
| 6 Dec 2022 | CNY | 5.6 | 5.68 | 5.52 | 5.65 | 5.65 | +0.01 (+0.18%) | 14,240,380 |
| 5 Dec 2022 | CNY | 5.54 | 5.8 | 5.5 | 5.64 | 5.64 | +0.1 (+1.81%) | 23,495,472 |
| 2 Dec 2022 | CNY | 5.37 | 5.7 | 5.36 | 5.54 | 5.54 | +0.17 (+3.17%) | 18,687,700 |
| 1 Dec 2022 | CNY | 5.41 | 5.44 | 5.35 | 5.37 | 5.37 | -0.03 (-0.56%) | 6,856,850 |
| 30 Nov 2022 | CNY | 5.35 | 5.42 | 5.32 | 5.4 | 5.4 | +0.05 (+0.93%) | 8,265,800 |
| 29 Nov 2022 | CNY | 5.32 | 5.35 | 5.27 | 5.35 | 5.35 | +0.08 (+1.52%) | 8,116,100 |
| 28 Nov 2022 | CNY | 5.2 | 5.3 | 5.17 | 5.27 | 5.27 | +0.01 (+0.19%) | 6,631,000 |
| 25 Nov 2022 | CNY | 5.32 | 5.32 | 5.25 | 5.26 | 5.26 | -0.04 (-0.75%) | 4,894,401 |
| 24 Nov 2022 | CNY | 5.32 | 5.33 | 5.24 | 5.3 | 5.3 | +0.05 (+0.95%) | 6,236,978 |
| 23 Nov 2022 | CNY | 5.28 | 5.29 | 5.15 | 5.25 | 5.25 | -0.03 (-0.57%) | 5,568,369 |
