| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2023 | CNY | 5.7 | 6.02 | 5.6 | 6.02 | 6.02 | +0.55 (+10.05%) | 406,303,209 |
| 3 Jan 2023 | CNY | 5 | 5.47 | 4.97 | 5.47 | 5.47 | +0.5 (+10.06%) | 166,082,367 |
| 30 Dec 2022 | CNY | 4.79 | 5.03 | 4.75 | 4.97 | 4.97 | +0.21 (+4.41%) | 116,177,487 |
| 29 Dec 2022 | CNY | 4.79 | 4.94 | 4.75 | 4.76 | 4.76 | -0.05 (-1.04%) | 62,036,934 |
| 28 Dec 2022 | CNY | 4.92 | 4.95 | 4.79 | 4.81 | 4.81 | -0.14 (-2.83%) | 57,265,033 |
| 27 Dec 2022 | CNY | 4.9 | 5.03 | 4.83 | 4.95 | 4.95 | +0.05 (+1.02%) | 74,192,351 |
| 26 Dec 2022 | CNY | 4.9 | 4.92 | 4.84 | 4.9 | 4.9 | -0.03 (-0.61%) | 63,806,285 |
| 23 Dec 2022 | CNY | 4.68 | 5.05 | 4.67 | 4.93 | 4.93 | +0.2 (+4.23%) | 114,364,532 |
| 22 Dec 2022 | CNY | 4.85 | 4.89 | 4.72 | 4.73 | 4.73 | -0.1 (-2.07%) | 62,727,245 |
| 21 Dec 2022 | CNY | 4.89 | 4.96 | 4.76 | 4.83 | 4.83 | -0.1 (-2.03%) | 59,871,634 |
| 20 Dec 2022 | CNY | 4.9 | 4.96 | 4.81 | 4.93 | 4.93 | +0.06 (+1.23%) | 61,036,610 |
| 19 Dec 2022 | CNY | 4.85 | 4.95 | 4.84 | 4.87 | 4.87 | 0.0 (0.0%) | 46,879,412 |
| 16 Dec 2022 | CNY | 5 | 5.01 | 4.85 | 4.87 | 4.87 | -0.18 (-3.56%) | 68,906,536 |
| 15 Dec 2022 | CNY | 4.94 | 5.14 | 4.92 | 5.05 | 5.05 | +0.09 (+1.81%) | 86,522,491 |
| 14 Dec 2022 | CNY | 4.96 | 5.02 | 4.92 | 4.96 | 4.96 | +0.04 (+0.81%) | 63,817,018 |
| 13 Dec 2022 | CNY | 5.01 | 5.04 | 4.9 | 4.92 | 4.92 | -0.17 (-3.34%) | 86,159,938 |
| 12 Dec 2022 | CNY | 5.08 | 5.13 | 5.04 | 5.09 | 5.09 | +0.03 (+0.59%) | 53,131,906 |
| 9 Dec 2022 | CNY | 5.12 | 5.13 | 5.05 | 5.06 | 5.06 | -0.02 (-0.39%) | 52,284,447 |
| 8 Dec 2022 | CNY | 5.21 | 5.23 | 5.06 | 5.08 | 5.08 | -0.13 (-2.50%) | 90,653,148 |
| 7 Dec 2022 | CNY | 5.25 | 5.28 | 5.19 | 5.21 | 5.21 | -0.06 (-1.14%) | 76,364,207 |
| 6 Dec 2022 | CNY | 5.41 | 5.41 | 5.24 | 5.27 | 5.27 | -0.16 (-2.95%) | 109,293,929 |
| 5 Dec 2022 | CNY | 5.43 | 5.53 | 5.38 | 5.43 | 5.43 | -0.08 (-1.45%) | 130,875,890 |
| 2 Dec 2022 | CNY | 5.42 | 5.77 | 5.38 | 5.51 | 5.51 | 0.0 (0.0%) | 183,484,358 |
| 1 Dec 2022 | CNY | 5.46 | 5.65 | 5.4 | 5.51 | 5.51 | -0.04 (-0.72%) | 191,606,406 |
| 30 Nov 2022 | CNY | 5.25 | 5.55 | 5.16 | 5.55 | 5.55 | +0.25 (+4.72%) | 213,680,275 |
| 29 Nov 2022 | CNY | 5.26 | 5.35 | 5.22 | 5.3 | 5.3 | +0.04 (+0.76%) | 126,460,365 |
| 28 Nov 2022 | CNY | 5.18 | 5.34 | 5.16 | 5.26 | 5.26 | -0.08 (-1.50%) | 108,961,997 |
| 25 Nov 2022 | CNY | 5.19 | 5.45 | 5.17 | 5.34 | 5.34 | +0.09 (+1.71%) | 184,665,182 |
| 24 Nov 2022 | CNY | 5.31 | 5.36 | 5.19 | 5.25 | 5.25 | -0.06 (-1.13%) | 149,929,845 |
| 23 Nov 2022 | CNY | 5.66 | 5.71 | 5.3 | 5.31 | 5.31 | -0.58 (-9.85%) | 268,898,104 |
