| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2023 | CNY | 3.025 | 3.045 | 3.011 | 3.033 | 3.033 | -0.001 (-0.03%) | 3,926,410 |
| 3 Jan 2023 | CNY | 3.009 | 3.04 | 2.98 | 3.034 | 3.034 | +0.021 (+0.70%) | 3,222,220 |
| 30 Dec 2022 | CNY | 3.005 | 3.022 | 3 | 3.013 | 3.013 | +0.011 (+0.37%) | 3,335,635 |
| 29 Dec 2022 | CNY | 3 | 3.026 | 2.99 | 3.002 | 3.002 | -0.002 (-0.07%) | 2,180,434 |
| 28 Dec 2022 | CNY | 3.012 | 3.031 | 3.001 | 3.004 | 3.004 | -0.026 (-0.86%) | 1,927,164 |
| 27 Dec 2022 | CNY | 3 | 3.034 | 3 | 3.03 | 3.03 | +0.041 (+1.37%) | 2,401,600 |
| 26 Dec 2022 | CNY | 2.968 | 3.002 | 2.968 | 2.989 | 2.989 | +0.031 (+1.05%) | 2,821,717 |
| 23 Dec 2022 | CNY | 2.952 | 2.983 | 2.945 | 2.958 | 2.958 | -0.008 (-0.27%) | 2,363,435 |
| 22 Dec 2022 | CNY | 2.986 | 2.99 | 2.956 | 2.966 | 2.966 | +0.004 (+0.14%) | 2,528,205 |
| 21 Dec 2022 | CNY | 2.986 | 2.986 | 2.952 | 2.962 | 2.962 | -0.015 (-0.50%) | 1,394,000 |
| 20 Dec 2022 | CNY | 3.005 | 3.005 | 2.956 | 2.977 | 2.977 | -0.037 (-1.23%) | 1,607,560 |
| 19 Dec 2022 | CNY | 3.057 | 3.06 | 3 | 3.014 | 3.014 | -0.033 (-1.08%) | 2,733,360 |
| 16 Dec 2022 | CNY | 3.015 | 3.06 | 3.015 | 3.047 | 3.047 | -0.001 (-0.03%) | 5,796,842 |
| 15 Dec 2022 | CNY | 3.059 | 3.071 | 3.045 | 3.048 | 3.048 | -0.008 (-0.26%) | 2,845,114 |
| 14 Dec 2022 | CNY | 3.065 | 3.066 | 3.049 | 3.056 | 3.056 | -0.009 (-0.29%) | 4,338,262 |
| 13 Dec 2022 | CNY | 3.064 | 3.078 | 3.06 | 3.065 | 3.065 | -0.011 (-0.36%) | 1,670,355 |
| 12 Dec 2022 | CNY | 3.08 | 3.09 | 3.056 | 3.076 | 3.076 | -0.014 (-0.45%) | 5,176,300 |
| 9 Dec 2022 | CNY | 3.066 | 3.094 | 3.052 | 3.09 | 3.09 | +0.014 (+0.46%) | 3,936,029 |
| 8 Dec 2022 | CNY | 3.072 | 3.082 | 3.066 | 3.076 | 3.076 | -0.011 (-0.36%) | 2,609,640 |
| 7 Dec 2022 | CNY | 3.078 | 3.104 | 3.069 | 3.087 | 3.087 | +0.003 (+0.10%) | 3,996,560 |
| 6 Dec 2022 | CNY | 3.06 | 3.094 | 3.06 | 3.084 | 3.084 | +0.02 (+0.65%) | 5,587,543 |
| 5 Dec 2022 | CNY | 3.047 | 3.065 | 3.037 | 3.064 | 3.064 | +0.035 (+1.16%) | 2,876,348 |
| 2 Dec 2022 | CNY | 3.03 | 3.04 | 3.011 | 3.029 | 3.029 | +0.001 (+0.03%) | 4,163,000 |
| 1 Dec 2022 | CNY | 3.046 | 3.049 | 3.018 | 3.028 | 3.028 | +0.03 (+1.00%) | 5,817,300 |
| 30 Nov 2022 | CNY | 2.992 | 3.016 | 2.961 | 2.998 | 2.998 | -0.022 (-0.73%) | 3,957,382 |
| 29 Nov 2022 | CNY | 2.975 | 3.026 | 2.965 | 3.02 | 3.02 | +0.069 (+2.34%) | 13,800 |
| 28 Nov 2022 | CNY | 2.948 | 2.953 | 2.915 | 2.951 | 2.951 | -0.03 (-1.01%) | 2,753,129 |
| 25 Nov 2022 | CNY | 3.016 | 3.016 | 2.977 | 2.981 | 2.981 | -0.005 (-0.17%) | 5,002,214 |
| 24 Nov 2022 | CNY | 2.996 | 3.005 | 2.979 | 2.986 | 2.986 | -0.014 (-0.47%) | 4,621,612 |
| 23 Nov 2022 | CNY | 2.999 | 3.018 | 2.974 | 3 | 3 | -0.012 (-0.40%) | 6,244,302 |
