| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2023 | CNY | 0.616 | 0.626 | 0.616 | 0.626 | 0.626 | +0.015 (+2.45%) | 8,867,187 |
| 3 Jan 2023 | CNY | 0.597 | 0.616 | 0.587 | 0.611 | 0.611 | +0.009 (+1.50%) | 11,331,631 |
| 30 Dec 2022 | CNY | 0.612 | 0.614 | 0.602 | 0.602 | 0.602 | -0.002 (-0.33%) | 6,246,002 |
| 29 Dec 2022 | CNY | 0.605 | 0.606 | 0.6 | 0.604 | 0.604 | -0.006 (-0.98%) | 4,622,067 |
| 28 Dec 2022 | CNY | 0.607 | 0.617 | 0.607 | 0.61 | 0.61 | +0.005 (+0.83%) | 7,383,936 |
| 27 Dec 2022 | CNY | 0.598 | 0.606 | 0.598 | 0.605 | 0.605 | +0.005 (+0.83%) | 0 |
| 26 Dec 2022 | CNY | 0.597 | 0.601 | 0.596 | 0.6 | 0.6 | -0.003 (-0.50%) | 5,919,512 |
| 23 Dec 2022 | CNY | 0.602 | 0.607 | 0.595 | 0.603 | 0.603 | -0.003 (-0.50%) | 3,815,031 |
| 22 Dec 2022 | CNY | 0.596 | 0.608 | 0.596 | 0.606 | 0.606 | +0.021 (+3.59%) | 5,222,685 |
| 21 Dec 2022 | CNY | 0.585 | 0.59 | 0.585 | 0.585 | 0.585 | -0.001 (-0.17%) | 797,465 |
| 20 Dec 2022 | CNY | 0.595 | 0.595 | 0.582 | 0.586 | 0.586 | -0.011 (-1.84%) | 2,049,660 |
| 19 Dec 2022 | CNY | 0.605 | 0.612 | 0.595 | 0.597 | 0.597 | -0.005 (-0.83%) | 6,588,056 |
| 16 Dec 2022 | CNY | 0.595 | 0.605 | 0.592 | 0.602 | 0.602 | +0.005 (+0.84%) | 3,642,912 |
| 15 Dec 2022 | CNY | 0.605 | 0.605 | 0.593 | 0.597 | 0.597 | -0.013 (-2.13%) | 2,808,630 |
| 14 Dec 2022 | CNY | 0.608 | 0.611 | 0.604 | 0.61 | 0.61 | +0.005 (+0.83%) | 5,170,959 |
| 13 Dec 2022 | CNY | 0.598 | 0.608 | 0.598 | 0.605 | 0.605 | +0.004 (+0.67%) | 3,015,210 |
| 12 Dec 2022 | CNY | 0.608 | 0.611 | 0.601 | 0.601 | 0.601 | -0.011 (-1.80%) | 5,265,178 |
| 9 Dec 2022 | CNY | 0.601 | 0.616 | 0.6 | 0.612 | 0.612 | +0.013 (+2.17%) | 7,657,291 |
| 8 Dec 2022 | CNY | 0.594 | 0.601 | 0.591 | 0.599 | 0.599 | +0.002 (+0.34%) | 6,631,707 |
| 7 Dec 2022 | CNY | 0.597 | 0.611 | 0.595 | 0.597 | 0.597 | -0.002 (-0.33%) | 5,257,008 |
| 6 Dec 2022 | CNY | 0.599 | 0.609 | 0.597 | 0.599 | 0.599 | -0.004 (-0.66%) | 6,382,453 |
| 5 Dec 2022 | CNY | 0.592 | 0.603 | 0.59 | 0.603 | 0.603 | +0.022 (+3.79%) | 8,530,261 |
| 2 Dec 2022 | CNY | 0.585 | 0.595 | 0.578 | 0.581 | 0.581 | -0.007 (-1.19%) | 5,604,514 |
| 1 Dec 2022 | CNY | 0.59 | 0.598 | 0.581 | 0.588 | 0.588 | +0.016 (+2.80%) | 28,319,287 |
| 30 Nov 2022 | CNY | 0.567 | 0.575 | 0.563 | 0.572 | 0.572 | +0.01 (+1.78%) | 15,722,848 |
| 29 Nov 2022 | CNY | 0.548 | 0.566 | 0.545 | 0.562 | 0.562 | +0.022 (+4.07%) | 12,860,446 |
| 28 Nov 2022 | CNY | 0.535 | 0.543 | 0.526 | 0.54 | 0.54 | -0.008 (-1.46%) | 8,034,688 |
| 25 Nov 2022 | CNY | 0.546 | 0.548 | 0.539 | 0.548 | 0.548 | +0.002 (+0.37%) | 9,100,746 |
| 24 Nov 2022 | CNY | 0.55 | 0.552 | 0.544 | 0.546 | 0.546 | -0.002 (-0.36%) | 3,439,237 |
| 23 Nov 2022 | CNY | 0.546 | 0.549 | 0.539 | 0.548 | 0.548 | +0.008 (+1.48%) | 8,626,368 |
