| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jan 2023 | CNY | 2.383 | 2.385 | 2.332 | 2.356 | 2.356 | -0.022 (-0.93%) | 7,554,093 |
| 4 Jan 2023 | CNY | 2.395 | 2.395 | 2.373 | 2.378 | 2.378 | -0.017 (-0.71%) | 8,163,651 |
| 3 Jan 2023 | CNY | 2.43 | 2.43 | 2.377 | 2.395 | 2.395 | -0.05 (-2.04%) | 9,177,153 |
| 30 Dec 2022 | CNY | 2.432 | 2.454 | 2.398 | 2.445 | 2.445 | 0.0 (0.0%) | 15,483,947 |
| 29 Dec 2022 | CNY | 2.458 | 2.458 | 2.398 | 2.445 | 2.445 | -0.029 (-1.17%) | 11,505,282 |
| 28 Dec 2022 | CNY | 2.561 | 2.561 | 2.427 | 2.474 | 2.474 | -0.082 (-3.21%) | 14,171,628 |
| 27 Dec 2022 | CNY | 2.597 | 2.601 | 2.556 | 2.556 | 2.556 | -0.046 (-1.77%) | 8,672,503 |
| 26 Dec 2022 | CNY | 2.606 | 2.616 | 2.588 | 2.602 | 2.602 | +0.002 (+0.08%) | 11,726,252 |
| 23 Dec 2022 | CNY | 2.603 | 2.608 | 2.594 | 2.6 | 2.6 | -5.375 (-67.40%) | 11,057,901 |
| 22 Dec 2022 | CNY | 8.19 | 8.25 | 7.94 | 7.975 | 7.975 | -0.185 (-2.27%) | 200 |
| 21 Dec 2022 | CNY | 8.09 | 8.24 | 8.07 | 8.16 | 8.16 | +0.12 (+1.49%) | 200 |
| 20 Dec 2022 | CNY | 7.84 | 8.05 | 7.75 | 8.04 | 8.04 | +0.19 (+2.42%) | 200 |
| 19 Dec 2022 | CNY | 8.095 | 8.1 | 7.85 | 7.85 | 7.85 | -0.175 (-2.18%) | 200 |
| 16 Dec 2022 | CNY | 7.89 | 8.13 | 7.88 | 8.025 | 8.025 | +0.165 (+2.10%) | 0 |
| 15 Dec 2022 | CNY | 7.825 | 7.985 | 7.82 | 7.86 | 7.86 | +0.04 (+0.51%) | 200 |
| 14 Dec 2022 | CNY | 8.185 | 8.185 | 7.82 | 7.82 | 7.82 | -0.325 (-3.99%) | 200 |
| 13 Dec 2022 | CNY | 7.805 | 8.265 | 7.79 | 8.145 | 8.145 | +0.385 (+4.96%) | 200 |
| 12 Dec 2022 | CNY | 7.78 | 7.79 | 7.73 | 7.76 | 7.76 | -0.03 (-0.39%) | 200 |
| 9 Dec 2022 | CNY | 7.785 | 7.81 | 7.665 | 7.79 | 7.79 | +0.045 (+0.58%) | 0 |
| 8 Dec 2022 | CNY | 7.715 | 7.795 | 7.71 | 7.745 | 7.745 | +0.055 (+0.72%) | 200 |
| 7 Dec 2022 | CNY | 8.155 | 8.155 | 7.69 | 7.69 | 7.69 | -0.445 (-5.47%) | 200 |
| 6 Dec 2022 | CNY | 8.44 | 8.445 | 8.125 | 8.135 | 8.135 | -0.31 (-3.67%) | 200 |
| 5 Dec 2022 | CNY | 8.455 | 8.645 | 8.445 | 8.445 | 8.445 | -0.03 (-0.35%) | 200 |
| 2 Dec 2022 | CNY | 8.415 | 8.54 | 8.325 | 8.475 | 8.475 | +0.035 (+0.41%) | 200 |
| 1 Dec 2022 | CNY | 8.505 | 8.505 | 8.27 | 8.44 | 8.44 | -0.06 (-0.71%) | 200 |
| 30 Nov 2022 | CNY | 8.35 | 8.5 | 8.245 | 8.5 | 8.5 | +0.155 (+1.86%) | 200 |
| 29 Nov 2022 | CNY | 8.305 | 8.345 | 8.08 | 8.345 | 8.345 | +0.135 (+1.64%) | 200 |
| 28 Nov 2022 | CNY | 8.28 | 8.295 | 8.045 | 8.21 | 8.21 | -0.13 (-1.56%) | 200 |
| 25 Nov 2022 | CNY | 8.41 | 8.515 | 8.34 | 8.34 | 8.34 | -0.075 (-0.89%) | 150 |
| 24 Nov 2022 | CNY | 8.655 | 8.66 | 8.315 | 8.415 | 8.415 | -0.235 (-2.72%) | 150 |
