| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jan 2023 | CNY | 4.74 | 4.77 | 4.7 | 4.75 | 4.75 | 0.0 (0.0%) | 10,029,210 |
| 4 Jan 2023 | CNY | 4.69 | 4.77 | 4.66 | 4.75 | 4.75 | +0.06 (+1.28%) | 15,589,960 |
| 3 Jan 2023 | CNY | 4.61 | 4.73 | 4.6 | 4.69 | 4.69 | +0.14 (+3.08%) | 16,015,339 |
| 30 Dec 2022 | CNY | 4.5 | 4.56 | 4.47 | 4.55 | 4.55 | +0.09 (+2.02%) | 8,528,900 |
| 29 Dec 2022 | CNY | 4.43 | 4.5 | 4.42 | 4.46 | 4.46 | +0.01 (+0.22%) | 5,190,400 |
| 28 Dec 2022 | CNY | 4.52 | 4.52 | 4.44 | 4.45 | 4.45 | -0.08 (-1.77%) | 6,612,480 |
| 27 Dec 2022 | CNY | 4.55 | 4.58 | 4.49 | 4.53 | 4.53 | +0.01 (+0.22%) | 7,119,429 |
| 26 Dec 2022 | CNY | 4.41 | 4.53 | 4.41 | 4.52 | 4.52 | +0.11 (+2.49%) | 8,293,551 |
| 23 Dec 2022 | CNY | 4.41 | 4.46 | 4.38 | 4.41 | 4.41 | -0.03 (-0.68%) | 6,371,900 |
| 22 Dec 2022 | CNY | 4.56 | 4.57 | 4.4 | 4.44 | 4.44 | -0.11 (-2.42%) | 9,200,200 |
| 21 Dec 2022 | CNY | 4.59 | 4.6 | 4.5 | 4.55 | 4.55 | -0.05 (-1.09%) | 7,894,189 |
| 20 Dec 2022 | CNY | 4.55 | 4.68 | 4.55 | 4.6 | 4.6 | +0.05 (+1.10%) | 11,172,586 |
| 19 Dec 2022 | CNY | 4.73 | 4.73 | 4.55 | 4.55 | 4.55 | -0.13 (-2.78%) | 10,173,183 |
| 16 Dec 2022 | CNY | 4.71 | 4.74 | 4.66 | 4.68 | 4.68 | -0.06 (-1.27%) | 9,796,860 |
| 15 Dec 2022 | CNY | 4.69 | 4.76 | 4.67 | 4.74 | 4.74 | +0.06 (+1.28%) | 10,755,930 |
| 14 Dec 2022 | CNY | 4.73 | 4.76 | 4.64 | 4.68 | 4.68 | -0.04 (-0.85%) | 10,454,610 |
| 13 Dec 2022 | CNY | 4.72 | 4.76 | 4.71 | 4.72 | 4.72 | -0.01 (-0.21%) | 9,051,507 |
| 12 Dec 2022 | CNY | 4.86 | 4.87 | 4.72 | 4.73 | 4.73 | -0.15 (-3.07%) | 18,766,200 |
| 9 Dec 2022 | CNY | 4.88 | 4.95 | 4.86 | 4.88 | 4.88 | +0.01 (+0.21%) | 9,795,500 |
| 8 Dec 2022 | CNY | 4.92 | 4.94 | 4.86 | 4.87 | 4.87 | -0.07 (-1.42%) | 13,352,500 |
| 7 Dec 2022 | CNY | 5 | 5.08 | 4.93 | 4.94 | 4.94 | -0.09 (-1.79%) | 22,364,403 |
| 6 Dec 2022 | CNY | 5.08 | 5.08 | 5.01 | 5.03 | 5.03 | -0.07 (-1.37%) | 14,782,606 |
| 5 Dec 2022 | CNY | 5.07 | 5.14 | 5.01 | 5.1 | 5.1 | +0.05 (+0.99%) | 18,063,910 |
| 2 Dec 2022 | CNY | 5.02 | 5.06 | 5.01 | 5.05 | 5.05 | +0.02 (+0.40%) | 14,192,888 |
| 1 Dec 2022 | CNY | 5.08 | 5.09 | 5.02 | 5.03 | 5.03 | -0.01 (-0.20%) | 17,844,600 |
| 30 Nov 2022 | CNY | 5.07 | 5.09 | 5.03 | 5.04 | 5.04 | -0.05 (-0.98%) | 18,129,464 |
| 29 Nov 2022 | CNY | 5.06 | 5.14 | 5.04 | 5.09 | 5.09 | -0.01 (-0.20%) | 37,611,700 |
| 28 Nov 2022 | CNY | 4.97 | 5.3 | 4.93 | 5.1 | 5.1 | +0.28 (+5.81%) | 56,144,738 |
| 25 Nov 2022 | CNY | 4.93 | 4.93 | 4.8 | 4.82 | 4.82 | -0.1 (-2.03%) | 14,495,740 |
| 24 Nov 2022 | CNY | 4.93 | 4.96 | 4.89 | 4.92 | 4.92 | 0.0 (0.0%) | 10,306,590 |
