| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2023 | CNY | 4.11 | 4.15 | 4.07 | 4.12 | 4.12 | +0.02 (+0.49%) | 43,427,738 |
| 3 Jan 2023 | CNY | 3.9 | 4.11 | 3.88 | 4.1 | 4.1 | +0.19 (+4.86%) | 51,285,839 |
| 30 Dec 2022 | CNY | 3.8 | 3.96 | 3.77 | 3.91 | 3.91 | +0.14 (+3.71%) | 49,228,368 |
| 29 Dec 2022 | CNY | 3.88 | 3.98 | 3.75 | 3.77 | 3.77 | -0.08 (-2.08%) | 52,639,417 |
| 28 Dec 2022 | CNY | 4 | 4.01 | 3.79 | 3.85 | 3.85 | -0.15 (-3.75%) | 52,670,418 |
| 27 Dec 2022 | CNY | 4.13 | 4.18 | 3.93 | 4 | 4 | -0.1 (-2.44%) | 61,477,090 |
| 26 Dec 2022 | CNY | 4.19 | 4.23 | 4.06 | 4.1 | 4.1 | -0.09 (-2.15%) | 43,787,260 |
| 23 Dec 2022 | CNY | 4.08 | 4.25 | 4.06 | 4.19 | 4.19 | +0.09 (+2.20%) | 40,344,192 |
| 22 Dec 2022 | CNY | 4.16 | 4.23 | 4.1 | 4.1 | 4.1 | -0.06 (-1.44%) | 32,384,700 |
| 21 Dec 2022 | CNY | 4.15 | 4.3 | 4.12 | 4.16 | 4.16 | +0.01 (+0.24%) | 36,731,020 |
| 20 Dec 2022 | CNY | 4.29 | 4.38 | 4.13 | 4.15 | 4.15 | -0.12 (-2.81%) | 37,338,524 |
| 19 Dec 2022 | CNY | 4.37 | 4.41 | 4.2 | 4.27 | 4.27 | -0.1 (-2.29%) | 38,348,900 |
| 16 Dec 2022 | CNY | 4.42 | 4.44 | 4.33 | 4.37 | 4.37 | -0.1 (-2.24%) | 42,836,043 |
| 15 Dec 2022 | CNY | 4.55 | 4.63 | 4.42 | 4.47 | 4.47 | -0.14 (-3.04%) | 80,368,418 |
| 14 Dec 2022 | CNY | 4.32 | 4.8 | 4.26 | 4.61 | 4.61 | +0.25 (+5.73%) | 131,593,556 |
| 13 Dec 2022 | CNY | 4.33 | 4.5 | 4.3 | 4.36 | 4.36 | +0.01 (+0.23%) | 49,194,881 |
| 12 Dec 2022 | CNY | 4.46 | 4.55 | 4.31 | 4.35 | 4.35 | -0.14 (-3.12%) | 56,823,990 |
| 9 Dec 2022 | CNY | 4.49 | 4.55 | 4.32 | 4.49 | 4.49 | +0.07 (+1.58%) | 85,104,523 |
| 8 Dec 2022 | CNY | 4.51 | 4.67 | 4.35 | 4.42 | 4.42 | -0.07 (-1.56%) | 130,036,027 |
| 7 Dec 2022 | CNY | 4.12 | 4.49 | 4.08 | 4.49 | 4.49 | +0.41 (+10.05%) | 96,735,943 |
| 6 Dec 2022 | CNY | 4.12 | 4.17 | 4.08 | 4.08 | 4.08 | -0.08 (-1.92%) | 33,173,540 |
| 5 Dec 2022 | CNY | 4.16 | 4.25 | 4.14 | 4.16 | 4.16 | 0.0 (0.0%) | 35,641,880 |
| 2 Dec 2022 | CNY | 4.18 | 4.24 | 4.12 | 4.16 | 4.16 | +0.02 (+0.48%) | 40,164,961 |
| 1 Dec 2022 | CNY | 4.09 | 4.2 | 4.07 | 4.14 | 4.14 | +0.09 (+2.22%) | 48,506,868 |
| 30 Nov 2022 | CNY | 4.1 | 4.13 | 4.03 | 4.05 | 4.05 | -0.05 (-1.22%) | 32,221,400 |
| 29 Nov 2022 | CNY | 4.01 | 4.12 | 4.01 | 4.1 | 4.1 | +0.06 (+1.49%) | 37,015,585 |
| 28 Nov 2022 | CNY | 3.97 | 4.04 | 3.93 | 4.04 | 4.04 | 0.0 (0.0%) | 35,576,230 |
| 25 Nov 2022 | CNY | 4.11 | 4.11 | 4.02 | 4.04 | 4.04 | -0.04 (-0.98%) | 36,039,723 |
| 24 Nov 2022 | CNY | 4.15 | 4.18 | 4.07 | 4.08 | 4.08 | -0.07 (-1.69%) | 39,265,149 |
| 23 Nov 2022 | CNY | 4.29 | 4.29 | 4.07 | 4.15 | 4.15 | -0.07 (-1.66%) | 64,061,982 |
