| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2023 | CNY | 4.79 | 4.89 | 4.75 | 4.89 | 4.89 | +0.08 (+1.66%) | 26,732,733 |
| 3 Jan 2023 | CNY | 4.66 | 4.84 | 4.66 | 4.81 | 4.81 | +0.16 (+3.44%) | 24,974,673 |
| 30 Dec 2022 | CNY | 4.7 | 4.74 | 4.63 | 4.65 | 4.65 | -0.02 (-0.43%) | 19,859,840 |
| 29 Dec 2022 | CNY | 4.7 | 4.77 | 4.66 | 4.67 | 4.67 | -0.12 (-2.51%) | 21,999,316 |
| 28 Dec 2022 | CNY | 4.76 | 4.88 | 4.68 | 4.79 | 4.79 | +0.03 (+0.63%) | 26,185,634 |
| 27 Dec 2022 | CNY | 5 | 5.02 | 4.63 | 4.76 | 4.76 | -0.19 (-3.84%) | 37,981,654 |
| 26 Dec 2022 | CNY | 5.06 | 5.09 | 4.9 | 4.95 | 4.95 | -0.15 (-2.94%) | 33,407,895 |
| 23 Dec 2022 | CNY | 5.1 | 5.2 | 4.93 | 5.1 | 5.1 | -0.06 (-1.16%) | 47,079,157 |
| 22 Dec 2022 | CNY | 4.89 | 5.18 | 4.85 | 5.16 | 5.16 | +0.26 (+5.31%) | 48,717,730 |
| 21 Dec 2022 | CNY | 5 | 5.06 | 4.88 | 4.9 | 4.9 | -0.15 (-2.97%) | 25,268,955 |
| 20 Dec 2022 | CNY | 5.07 | 5.12 | 4.87 | 5.05 | 5.05 | -0.07 (-1.37%) | 34,638,611 |
| 19 Dec 2022 | CNY | 5.43 | 5.47 | 5.08 | 5.12 | 5.12 | -0.39 (-7.08%) | 47,962,935 |
| 16 Dec 2022 | CNY | 5.25 | 5.54 | 5.25 | 5.51 | 5.51 | +0.11 (+2.04%) | 51,795,396 |
| 15 Dec 2022 | CNY | 5.45 | 5.56 | 5.37 | 5.4 | 5.4 | -0.01 (-0.18%) | 38,652,001 |
| 14 Dec 2022 | CNY | 5.63 | 5.66 | 5.35 | 5.41 | 5.41 | -0.3 (-5.25%) | 56,170,197 |
| 13 Dec 2022 | CNY | 5.75 | 5.83 | 5.56 | 5.71 | 5.71 | -0.16 (-2.73%) | 74,105,212 |
| 12 Dec 2022 | CNY | 5.9 | 6.11 | 5.81 | 5.87 | 5.87 | +0.02 (+0.34%) | 105,441,508 |
| 9 Dec 2022 | CNY | 5.43 | 5.96 | 5.4 | 5.85 | 5.85 | +0.27 (+4.84%) | 114,178,375 |
| 8 Dec 2022 | CNY | 5.59 | 5.96 | 5.55 | 5.58 | 5.58 | +0.16 (+2.95%) | 106,338,041 |
| 7 Dec 2022 | CNY | 5.3 | 5.44 | 5.22 | 5.42 | 5.42 | +0.15 (+2.85%) | 60,418,971 |
| 6 Dec 2022 | CNY | 5.49 | 5.54 | 5.25 | 5.27 | 5.27 | -0.3 (-5.39%) | 71,308,952 |
| 5 Dec 2022 | CNY | 5.6 | 5.65 | 5.42 | 5.57 | 5.57 | -0.13 (-2.28%) | 70,013,947 |
| 2 Dec 2022 | CNY | 5.51 | 5.74 | 5.5 | 5.7 | 5.7 | +0.12 (+2.15%) | 85,516,949 |
| 1 Dec 2022 | CNY | 5.82 | 5.87 | 5.5 | 5.58 | 5.58 | -0.41 (-6.84%) | 107,510,684 |
| 30 Nov 2022 | CNY | 6.3 | 6.45 | 5.88 | 5.99 | 5.99 | -0.43 (-6.70%) | 144,866,409 |
| 29 Nov 2022 | CNY | 6.38 | 6.85 | 6.16 | 6.42 | 6.42 | +0.09 (+1.42%) | 220,945,648 |
| 28 Nov 2022 | CNY | 6.3 | 6.33 | 6.12 | 6.33 | 6.33 | +0.58 (+10.09%) | 53,153,951 |
| 25 Nov 2022 | CNY | 5.35 | 5.96 | 5.14 | 5.75 | 5.75 | +0.25 (+4.55%) | 132,863,020 |
| 24 Nov 2022 | CNY | 5.35 | 5.55 | 5.3 | 5.5 | 5.5 | +0.16 (+3.00%) | 97,555,385 |
| 23 Nov 2022 | CNY | 5.65 | 5.85 | 5.34 | 5.34 | 5.34 | -0.59 (-9.95%) | 120,276,502 |
