| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2023 | CNY | 4.88 | 4.98 | 4.87 | 4.94 | 4.94 | +0.04 (+0.82%) | 5,155,500 |
| 3 Jan 2023 | CNY | 4.74 | 4.92 | 4.73 | 4.9 | 4.9 | +0.15 (+3.16%) | 6,650,119 |
| 30 Dec 2022 | CNY | 4.7 | 4.82 | 4.65 | 4.75 | 4.75 | +0.07 (+1.50%) | 3,254,579 |
| 29 Dec 2022 | CNY | 4.71 | 4.79 | 4.66 | 4.68 | 4.68 | -0.11 (-2.30%) | 4,400,415 |
| 28 Dec 2022 | CNY | 4.8 | 4.84 | 4.75 | 4.79 | 4.79 | -0.03 (-0.62%) | 2,574,290 |
| 27 Dec 2022 | CNY | 4.78 | 4.85 | 4.76 | 4.82 | 4.82 | +0.02 (+0.42%) | 3,184,290 |
| 26 Dec 2022 | CNY | 4.79 | 4.87 | 4.76 | 4.8 | 4.8 | +0.01 (+0.21%) | 3,734,152 |
| 23 Dec 2022 | CNY | 4.62 | 4.83 | 4.6 | 4.79 | 4.79 | +0.12 (+2.57%) | 5,694,000 |
| 22 Dec 2022 | CNY | 4.72 | 4.75 | 4.62 | 4.67 | 4.67 | -0.07 (-1.48%) | 5,083,520 |
| 21 Dec 2022 | CNY | 4.81 | 4.83 | 4.68 | 4.74 | 4.74 | -0.07 (-1.46%) | 4,641,800 |
| 20 Dec 2022 | CNY | 4.79 | 4.93 | 4.71 | 4.81 | 4.81 | +0.06 (+1.26%) | 5,191,553 |
| 19 Dec 2022 | CNY | 4.86 | 4.89 | 4.73 | 4.75 | 4.75 | -0.11 (-2.26%) | 4,677,800 |
| 16 Dec 2022 | CNY | 4.96 | 4.98 | 4.84 | 4.86 | 4.86 | -0.13 (-2.61%) | 6,419,700 |
| 15 Dec 2022 | CNY | 4.97 | 5.05 | 4.95 | 4.99 | 4.99 | +0.01 (+0.20%) | 3,555,200 |
| 14 Dec 2022 | CNY | 5.06 | 5.14 | 4.96 | 4.98 | 4.98 | -0.08 (-1.58%) | 7,258,793 |
| 13 Dec 2022 | CNY | 5.05 | 5.19 | 5.05 | 5.06 | 5.06 | -0.03 (-0.59%) | 7,221,790 |
| 12 Dec 2022 | CNY | 5 | 5.14 | 4.88 | 5.09 | 5.09 | +0.11 (+2.21%) | 9,695,031 |
| 9 Dec 2022 | CNY | 5.08 | 5.08 | 4.97 | 4.98 | 4.98 | -0.1 (-1.97%) | 9,700,900 |
| 8 Dec 2022 | CNY | 5.18 | 5.18 | 5.01 | 5.08 | 5.08 | -0.04 (-0.78%) | 5,346,621 |
| 7 Dec 2022 | CNY | 5.24 | 5.25 | 5.1 | 5.12 | 5.12 | -0.12 (-2.29%) | 10,029,914 |
| 6 Dec 2022 | CNY | 5.39 | 5.4 | 5.23 | 5.24 | 5.24 | -0.11 (-2.06%) | 12,458,692 |
| 5 Dec 2022 | CNY | 5.06 | 5.59 | 5.05 | 5.35 | 5.35 | +0.32 (+6.36%) | 24,466,249 |
| 2 Dec 2022 | CNY | 4.97 | 5.13 | 4.97 | 5.03 | 5.03 | +0.06 (+1.21%) | 6,000,856 |
| 1 Dec 2022 | CNY | 5.04 | 5.08 | 4.96 | 4.97 | 4.97 | -0.08 (-1.58%) | 7,587,797 |
| 30 Nov 2022 | CNY | 4.91 | 5.11 | 4.8 | 5.05 | 5.05 | +0.14 (+2.85%) | 11,583,459 |
| 29 Nov 2022 | CNY | 4.9 | 4.94 | 4.88 | 4.91 | 4.91 | +0.03 (+0.61%) | 5,457,900 |
| 28 Nov 2022 | CNY | 4.94 | 4.98 | 4.83 | 4.88 | 4.88 | -0.08 (-1.61%) | 7,504,700 |
| 25 Nov 2022 | CNY | 5.11 | 5.15 | 4.95 | 4.96 | 4.96 | -0.14 (-2.75%) | 8,583,570 |
| 24 Nov 2022 | CNY | 5.09 | 5.27 | 5.06 | 5.1 | 5.1 | +0.04 (+0.79%) | 10,218,900 |
| 23 Nov 2022 | CNY | 5.34 | 5.35 | 4.96 | 5.06 | 5.06 | -0.33 (-6.12%) | 20,553,219 |
