| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jan 2023 | CNY | 3.17 | 3.19 | 3.13 | 3.14 | 3.14 | -0.02 (-0.63%) | 28,512,400 |
| 5 Jan 2023 | CNY | 3.18 | 3.19 | 3.13 | 3.16 | 3.16 | -0.02 (-0.63%) | 34,982,700 |
| 4 Jan 2023 | CNY | 3.15 | 3.24 | 3.13 | 3.18 | 3.18 | +0.02 (+0.63%) | 61,863,066 |
| 3 Jan 2023 | CNY | 3.1 | 3.2 | 3.09 | 3.16 | 3.16 | +0.05 (+1.61%) | 50,932,550 |
| 30 Dec 2022 | CNY | 3.06 | 3.12 | 3.05 | 3.11 | 3.11 | +0.05 (+1.63%) | 33,626,780 |
| 29 Dec 2022 | CNY | 3.05 | 3.1 | 3.04 | 3.06 | 3.06 | +0.01 (+0.33%) | 29,676,443 |
| 28 Dec 2022 | CNY | 3.08 | 3.13 | 3.05 | 3.05 | 3.05 | -0.07 (-2.24%) | 35,398,980 |
| 27 Dec 2022 | CNY | 3.07 | 3.23 | 3.04 | 3.12 | 3.12 | +0.03 (+0.97%) | 61,880,700 |
| 26 Dec 2022 | CNY | 3.04 | 3.09 | 3.02 | 3.09 | 3.09 | +0.03 (+0.98%) | 28,949,800 |
| 23 Dec 2022 | CNY | 3 | 3.07 | 3 | 3.06 | 3.06 | +0.03 (+0.99%) | 35,261,007 |
| 22 Dec 2022 | CNY | 3.14 | 3.16 | 3.01 | 3.03 | 3.03 | -0.11 (-3.50%) | 60,272,567 |
| 21 Dec 2022 | CNY | 3.12 | 3.14 | 3.06 | 3.14 | 3.14 | +0.05 (+1.62%) | 49,800,850 |
| 20 Dec 2022 | CNY | 3.16 | 3.16 | 3.05 | 3.09 | 3.09 | -0.05 (-1.59%) | 51,285,200 |
| 19 Dec 2022 | CNY | 3.23 | 3.26 | 3.11 | 3.14 | 3.14 | -0.07 (-2.18%) | 78,606,435 |
| 16 Dec 2022 | CNY | 3.3 | 3.42 | 3.2 | 3.21 | 3.21 | -0.06 (-1.83%) | 175,318,222 |
| 15 Dec 2022 | CNY | 2.97 | 3.27 | 2.96 | 3.27 | 3.27 | +0.3 (+10.10%) | 95,564,109 |
| 14 Dec 2022 | CNY | 3.01 | 3.02 | 2.96 | 2.97 | 2.97 | -0.05 (-1.66%) | 31,260,900 |
| 13 Dec 2022 | CNY | 3 | 3.04 | 2.99 | 3.02 | 3.02 | +0.02 (+0.67%) | 27,052,612 |
| 12 Dec 2022 | CNY | 3.11 | 3.15 | 2.98 | 3 | 3 | -0.15 (-4.76%) | 72,346,200 |
| 9 Dec 2022 | CNY | 3.14 | 3.25 | 3.13 | 3.15 | 3.15 | +0.03 (+0.96%) | 58,031,460 |
| 8 Dec 2022 | CNY | 3.16 | 3.19 | 3.11 | 3.12 | 3.12 | -0.05 (-1.58%) | 41,301,398 |
| 7 Dec 2022 | CNY | 3.19 | 3.19 | 3.13 | 3.17 | 3.17 | 0.0 (0.0%) | 45,393,700 |
| 6 Dec 2022 | CNY | 3.23 | 3.26 | 3.15 | 3.17 | 3.17 | -0.11 (-3.35%) | 73,258,899 |
| 5 Dec 2022 | CNY | 3.18 | 3.31 | 3.17 | 3.28 | 3.28 | +0.08 (+2.50%) | 107,318,650 |
| 2 Dec 2022 | CNY | 3.13 | 3.21 | 3.11 | 3.2 | 3.2 | +0.08 (+2.56%) | 77,897,693 |
| 1 Dec 2022 | CNY | 3.15 | 3.18 | 3.1 | 3.12 | 3.12 | -0.03 (-0.95%) | 47,239,889 |
| 30 Nov 2022 | CNY | 3.17 | 3.22 | 3.13 | 3.15 | 3.15 | -0.04 (-1.25%) | 67,126,150 |
| 29 Nov 2022 | CNY | 3.13 | 3.23 | 3.12 | 3.19 | 3.19 | +0.04 (+1.27%) | 83,538,979 |
| 28 Nov 2022 | CNY | 3.04 | 3.2 | 3 | 3.15 | 3.15 | +0.08 (+2.61%) | 81,878,849 |
| 25 Nov 2022 | CNY | 3.09 | 3.16 | 3.07 | 3.07 | 3.07 | -0.02 (-0.65%) | 58,140,693 |
