| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2023 | CNY | 3.36 | 3.39 | 3.33 | 3.35 | 3.35 | -0.01 (-0.30%) | 11,032,200 |
| 3 Jan 2023 | CNY | 3.27 | 3.37 | 3.26 | 3.36 | 3.36 | +0.07 (+2.13%) | 11,843,046 |
| 30 Dec 2022 | CNY | 3.31 | 3.34 | 3.28 | 3.29 | 3.29 | +0.01 (+0.30%) | 9,834,846 |
| 29 Dec 2022 | CNY | 3.3 | 3.33 | 3.27 | 3.28 | 3.28 | -0.02 (-0.61%) | 8,527,800 |
| 28 Dec 2022 | CNY | 3.4 | 3.4 | 3.29 | 3.3 | 3.3 | -0.09 (-2.65%) | 11,033,500 |
| 27 Dec 2022 | CNY | 3.41 | 3.44 | 3.36 | 3.39 | 3.39 | -0.02 (-0.59%) | 8,690,000 |
| 26 Dec 2022 | CNY | 3.3 | 3.42 | 3.3 | 3.41 | 3.41 | +0.1 (+3.02%) | 14,105,404 |
| 23 Dec 2022 | CNY | 3.27 | 3.35 | 3.27 | 3.31 | 3.31 | +0.02 (+0.61%) | 12,526,146 |
| 22 Dec 2022 | CNY | 3.38 | 3.38 | 3.28 | 3.29 | 3.29 | -0.05 (-1.50%) | 17,782,007 |
| 21 Dec 2022 | CNY | 3.47 | 3.47 | 3.33 | 3.34 | 3.34 | -0.11 (-3.19%) | 12,298,078 |
| 20 Dec 2022 | CNY | 3.36 | 3.48 | 3.34 | 3.45 | 3.45 | +0.08 (+2.37%) | 12,389,900 |
| 19 Dec 2022 | CNY | 3.45 | 3.49 | 3.36 | 3.37 | 3.37 | -0.08 (-2.32%) | 12,042,364 |
| 16 Dec 2022 | CNY | 3.49 | 3.53 | 3.45 | 3.45 | 3.45 | -0.07 (-1.99%) | 10,384,282 |
| 15 Dec 2022 | CNY | 3.44 | 3.53 | 3.42 | 3.52 | 3.52 | +0.08 (+2.33%) | 14,909,569 |
| 14 Dec 2022 | CNY | 3.46 | 3.49 | 3.44 | 3.44 | 3.44 | -0.03 (-0.86%) | 8,176,030 |
| 13 Dec 2022 | CNY | 3.51 | 3.55 | 3.45 | 3.47 | 3.47 | -0.03 (-0.86%) | 9,898,689 |
| 12 Dec 2022 | CNY | 3.54 | 3.56 | 3.49 | 3.5 | 3.5 | -0.05 (-1.41%) | 11,642,000 |
| 9 Dec 2022 | CNY | 3.58 | 3.59 | 3.51 | 3.55 | 3.55 | -0.02 (-0.56%) | 14,713,785 |
| 8 Dec 2022 | CNY | 3.59 | 3.61 | 3.57 | 3.57 | 3.57 | -0.02 (-0.56%) | 10,957,164 |
| 7 Dec 2022 | CNY | 3.59 | 3.63 | 3.58 | 3.59 | 3.59 | -0.01 (-0.28%) | 11,806,872 |
| 6 Dec 2022 | CNY | 3.62 | 3.62 | 3.58 | 3.6 | 3.6 | -0.02 (-0.55%) | 10,450,895 |
| 5 Dec 2022 | CNY | 3.58 | 3.63 | 3.58 | 3.62 | 3.62 | +0.04 (+1.12%) | 15,094,636 |
| 2 Dec 2022 | CNY | 3.59 | 3.62 | 3.57 | 3.58 | 3.58 | -0.02 (-0.56%) | 13,694,700 |
| 1 Dec 2022 | CNY | 3.65 | 3.69 | 3.58 | 3.6 | 3.6 | -0.03 (-0.83%) | 21,820,007 |
| 30 Nov 2022 | CNY | 3.52 | 3.66 | 3.5 | 3.63 | 3.63 | +0.11 (+3.13%) | 32,840,368 |
| 29 Nov 2022 | CNY | 3.48 | 3.53 | 3.45 | 3.52 | 3.52 | +0.04 (+1.15%) | 13,441,638 |
| 28 Nov 2022 | CNY | 3.41 | 3.48 | 3.38 | 3.48 | 3.48 | +0.02 (+0.58%) | 15,371,952 |
| 25 Nov 2022 | CNY | 3.49 | 3.5 | 3.44 | 3.46 | 3.46 | -0.03 (-0.86%) | 15,541,800 |
| 24 Nov 2022 | CNY | 3.52 | 3.54 | 3.48 | 3.49 | 3.49 | -0.02 (-0.57%) | 10,927,643 |
| 23 Nov 2022 | CNY | 3.56 | 3.56 | 3.45 | 3.51 | 3.51 | -0.02 (-0.57%) | 15,870,071 |
