| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2023 | CNY | 5.23 | 5.23 | 5.16 | 5.2 | 5.2 | -0.01 (-0.19%) | 4,759,666 |
| 3 Jan 2023 | CNY | 5.08 | 5.22 | 5.05 | 5.21 | 5.21 | +0.14 (+2.76%) | 6,462,707 |
| 30 Dec 2022 | CNY | 5.09 | 5.12 | 5.06 | 5.07 | 5.07 | -0.02 (-0.39%) | 4,917,821 |
| 29 Dec 2022 | CNY | 5.17 | 5.18 | 5.09 | 5.09 | 5.09 | -0.05 (-0.97%) | 3,512,816 |
| 28 Dec 2022 | CNY | 5.17 | 5.18 | 5.09 | 5.14 | 5.14 | -0.02 (-0.39%) | 5,733,198 |
| 27 Dec 2022 | CNY | 5.15 | 5.21 | 5.1 | 5.16 | 5.16 | +0.01 (+0.19%) | 7,495,000 |
| 26 Dec 2022 | CNY | 5.06 | 5.15 | 5.05 | 5.15 | 5.15 | +0.1 (+1.98%) | 3,786,274 |
| 23 Dec 2022 | CNY | 5.01 | 5.07 | 5 | 5.05 | 5.05 | +0.01 (+0.20%) | 4,197,408 |
| 22 Dec 2022 | CNY | 5.15 | 5.19 | 5.03 | 5.04 | 5.04 | -0.13 (-2.51%) | 6,383,550 |
| 21 Dec 2022 | CNY | 5.22 | 5.26 | 5.14 | 5.17 | 5.17 | -0.04 (-0.77%) | 4,196,805 |
| 20 Dec 2022 | CNY | 5.17 | 5.23 | 5.13 | 5.21 | 5.21 | +0.04 (+0.77%) | 3,469,200 |
| 19 Dec 2022 | CNY | 5.29 | 5.32 | 5.15 | 5.17 | 5.17 | -0.11 (-2.08%) | 4,910,735 |
| 16 Dec 2022 | CNY | 5.41 | 5.41 | 5.25 | 5.28 | 5.28 | -0.13 (-2.40%) | 6,751,681 |
| 15 Dec 2022 | CNY | 5.35 | 5.42 | 5.34 | 5.41 | 5.41 | +0.06 (+1.12%) | 5,296,447 |
| 14 Dec 2022 | CNY | 5.41 | 5.47 | 5.34 | 5.35 | 5.35 | -0.06 (-1.11%) | 6,098,222 |
| 13 Dec 2022 | CNY | 5.38 | 5.41 | 5.34 | 5.41 | 5.41 | +0.02 (+0.37%) | 6,721,292 |
| 12 Dec 2022 | CNY | 5.5 | 5.51 | 5.37 | 5.39 | 5.39 | -0.12 (-2.18%) | 7,348,700 |
| 9 Dec 2022 | CNY | 5.43 | 5.53 | 5.42 | 5.51 | 5.51 | +0.09 (+1.66%) | 6,868,000 |
| 8 Dec 2022 | CNY | 5.5 | 5.54 | 5.39 | 5.42 | 5.42 | -0.11 (-1.99%) | 8,795,483 |
| 7 Dec 2022 | CNY | 5.48 | 5.57 | 5.47 | 5.53 | 5.53 | +0.04 (+0.73%) | 8,958,704 |
| 6 Dec 2022 | CNY | 5.52 | 5.53 | 5.44 | 5.49 | 5.49 | -0.04 (-0.72%) | 8,132,750 |
| 5 Dec 2022 | CNY | 5.49 | 5.53 | 5.44 | 5.53 | 5.53 | +0.1 (+1.84%) | 8,143,045 |
| 2 Dec 2022 | CNY | 5.55 | 5.56 | 5.41 | 5.43 | 5.43 | -0.12 (-2.16%) | 12,933,190 |
| 1 Dec 2022 | CNY | 5.57 | 5.6 | 5.5 | 5.55 | 5.55 | +0.05 (+0.91%) | 13,665,134 |
| 30 Nov 2022 | CNY | 5.43 | 5.57 | 5.37 | 5.5 | 5.5 | +0.08 (+1.48%) | 13,052,488 |
| 29 Nov 2022 | CNY | 5.31 | 5.45 | 5.3 | 5.42 | 5.42 | +0.18 (+3.44%) | 11,058,450 |
| 28 Nov 2022 | CNY | 5.34 | 5.34 | 5.17 | 5.24 | 5.24 | -0.14 (-2.60%) | 7,900,302 |
| 25 Nov 2022 | CNY | 5.42 | 5.43 | 5.36 | 5.38 | 5.38 | -0.05 (-0.92%) | 4,360,500 |
| 24 Nov 2022 | CNY | 5.47 | 5.53 | 5.42 | 5.43 | 5.43 | -0.04 (-0.73%) | 5,862,250 |
| 23 Nov 2022 | CNY | 5.37 | 5.5 | 5.28 | 5.47 | 5.47 | +0.09 (+1.67%) | 13,237,957 |
