| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2023 | CNY | 7.28 | 7.28 | 7.28 | 7.28 | 7.28 | +0.66 (+9.97%) | 6,128,835 |
| 3 Jan 2023 | CNY | 6.11 | 6.62 | 6.06 | 6.62 | 6.62 | +0.6 (+9.97%) | 23,768,792 |
| 30 Dec 2022 | CNY | 5.92 | 6.11 | 5.89 | 6.02 | 6.02 | +0.12 (+2.03%) | 16,401,016 |
| 29 Dec 2022 | CNY | 5.87 | 6.23 | 5.84 | 5.9 | 5.9 | +0.01 (+0.17%) | 18,174,380 |
| 28 Dec 2022 | CNY | 5.94 | 5.94 | 5.84 | 5.89 | 5.89 | -0.05 (-0.84%) | 3,960,345 |
| 27 Dec 2022 | CNY | 5.95 | 5.98 | 5.88 | 5.94 | 5.94 | 0.0 (0.0%) | 3,487,605 |
| 26 Dec 2022 | CNY | 5.88 | 5.94 | 5.82 | 5.94 | 5.94 | +0.06 (+1.02%) | 4,362,414 |
| 23 Dec 2022 | CNY | 5.85 | 5.92 | 5.79 | 5.88 | 5.88 | 0.0 (0.0%) | 4,596,818 |
| 22 Dec 2022 | CNY | 5.99 | 6.06 | 5.87 | 5.88 | 5.88 | -0.08 (-1.34%) | 4,747,029 |
| 21 Dec 2022 | CNY | 6.02 | 6.06 | 5.9 | 5.96 | 5.96 | -0.04 (-0.67%) | 5,755,164 |
| 20 Dec 2022 | CNY | 5.93 | 6.03 | 5.87 | 6 | 6 | +0.02 (+0.33%) | 4,464,317 |
| 19 Dec 2022 | CNY | 6.14 | 6.23 | 5.95 | 5.98 | 5.98 | -0.17 (-2.76%) | 5,656,542 |
| 16 Dec 2022 | CNY | 6.23 | 6.26 | 6.12 | 6.15 | 6.15 | -0.11 (-1.76%) | 5,774,135 |
| 15 Dec 2022 | CNY | 6.27 | 6.41 | 6.23 | 6.26 | 6.26 | +0.01 (+0.16%) | 6,293,257 |
| 14 Dec 2022 | CNY | 6.29 | 6.31 | 6.16 | 6.25 | 6.25 | -0.04 (-0.64%) | 6,142,705 |
| 13 Dec 2022 | CNY | 6.19 | 6.4 | 6.14 | 6.29 | 6.29 | +0.13 (+2.11%) | 9,843,418 |
| 12 Dec 2022 | CNY | 6.42 | 6.44 | 6.15 | 6.16 | 6.16 | -0.27 (-4.20%) | 11,673,941 |
| 9 Dec 2022 | CNY | 6.36 | 6.45 | 6.28 | 6.43 | 6.43 | +0.1 (+1.58%) | 8,742,341 |
| 8 Dec 2022 | CNY | 6.31 | 6.37 | 6.23 | 6.33 | 6.33 | +0.03 (+0.48%) | 7,015,504 |
| 7 Dec 2022 | CNY | 6.25 | 6.31 | 6.22 | 6.3 | 6.3 | +0.05 (+0.80%) | 5,356,670 |
| 6 Dec 2022 | CNY | 6.25 | 6.31 | 6.2 | 6.25 | 6.25 | -0.01 (-0.16%) | 5,739,650 |
| 5 Dec 2022 | CNY | 6.31 | 6.37 | 6.22 | 6.26 | 6.26 | -0.01 (-0.16%) | 7,450,205 |
| 2 Dec 2022 | CNY | 6.17 | 6.29 | 6.14 | 6.27 | 6.27 | +0.1 (+1.62%) | 7,801,207 |
| 1 Dec 2022 | CNY | 6.08 | 6.21 | 6.08 | 6.17 | 6.17 | +0.12 (+1.98%) | 7,374,124 |
| 30 Nov 2022 | CNY | 6.11 | 6.14 | 6.04 | 6.05 | 6.05 | -0.06 (-0.98%) | 5,622,914 |
| 29 Nov 2022 | CNY | 6.06 | 6.15 | 6 | 6.11 | 6.11 | +0.14 (+2.35%) | 7,662,252 |
| 28 Nov 2022 | CNY | 6.04 | 6.08 | 5.92 | 5.97 | 5.97 | -0.07 (-1.16%) | 8,033,199 |
| 25 Nov 2022 | CNY | 6.15 | 6.18 | 6.04 | 6.04 | 6.04 | -0.12 (-1.95%) | 6,185,423 |
| 24 Nov 2022 | CNY | 6.08 | 6.19 | 6.08 | 6.16 | 6.16 | +0.08 (+1.32%) | 7,129,205 |
| 23 Nov 2022 | CNY | 6.2 | 6.2 | 5.97 | 6.08 | 6.08 | -0.12 (-1.94%) | 9,511,373 |
