| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jan 2023 | CNY | 5.22 | 5.25 | 5.17 | 5.2 | 5.2 | -0.03 (-0.57%) | 2,888,600 |
| 4 Jan 2023 | CNY | 5.19 | 5.26 | 5.19 | 5.23 | 5.23 | +0.02 (+0.38%) | 2,941,023 |
| 3 Jan 2023 | CNY | 5.15 | 5.24 | 5.11 | 5.21 | 5.21 | +0.07 (+1.36%) | 3,136,674 |
| 30 Dec 2022 | CNY | 5.09 | 5.14 | 5.07 | 5.14 | 5.14 | +0.06 (+1.18%) | 1,706,595 |
| 29 Dec 2022 | CNY | 5.07 | 5.12 | 5.05 | 5.08 | 5.08 | +0.01 (+0.20%) | 2,136,705 |
| 28 Dec 2022 | CNY | 5.15 | 5.15 | 5.06 | 5.07 | 5.07 | -0.08 (-1.55%) | 2,370,700 |
| 27 Dec 2022 | CNY | 5.08 | 5.17 | 5.05 | 5.15 | 5.15 | +0.07 (+1.38%) | 2,784,900 |
| 26 Dec 2022 | CNY | 5.11 | 5.13 | 5.04 | 5.08 | 5.08 | +0.02 (+0.40%) | 2,240,200 |
| 23 Dec 2022 | CNY | 5.01 | 5.12 | 5 | 5.06 | 5.06 | +0.05 (+1.00%) | 4,018,900 |
| 22 Dec 2022 | CNY | 5.21 | 5.21 | 5 | 5.01 | 5.01 | -0.17 (-3.28%) | 4,237,459 |
| 21 Dec 2022 | CNY | 5.18 | 5.22 | 5.11 | 5.18 | 5.18 | +0.02 (+0.39%) | 3,271,900 |
| 20 Dec 2022 | CNY | 5.16 | 5.2 | 5.07 | 5.16 | 5.16 | 0.0 (0.0%) | 3,719,053 |
| 19 Dec 2022 | CNY | 5.28 | 5.32 | 5.12 | 5.16 | 5.16 | -0.12 (-2.27%) | 4,834,900 |
| 16 Dec 2022 | CNY | 5.46 | 5.46 | 5.27 | 5.28 | 5.28 | -0.22 (-4%) | 5,998,100 |
| 15 Dec 2022 | CNY | 5.41 | 5.54 | 5.41 | 5.5 | 5.5 | +0.06 (+1.10%) | 3,894,000 |
| 14 Dec 2022 | CNY | 5.47 | 5.54 | 5.42 | 5.44 | 5.44 | -0.03 (-0.55%) | 4,943,000 |
| 13 Dec 2022 | CNY | 5.54 | 5.55 | 5.45 | 5.47 | 5.47 | -0.06 (-1.08%) | 6,301,100 |
| 12 Dec 2022 | CNY | 5.72 | 5.74 | 5.49 | 5.53 | 5.53 | -0.22 (-3.83%) | 13,477,285 |
| 9 Dec 2022 | CNY | 5.66 | 5.75 | 5.58 | 5.75 | 5.75 | +0.09 (+1.59%) | 9,424,592 |
| 8 Dec 2022 | CNY | 5.68 | 5.72 | 5.59 | 5.66 | 5.66 | -0.01 (-0.18%) | 6,399,700 |
| 7 Dec 2022 | CNY | 5.68 | 5.73 | 5.63 | 5.67 | 5.67 | 0.0 (0.0%) | 5,169,100 |
| 6 Dec 2022 | CNY | 5.68 | 5.71 | 5.65 | 5.67 | 5.67 | -0.01 (-0.18%) | 5,080,151 |
| 5 Dec 2022 | CNY | 5.67 | 5.77 | 5.66 | 5.68 | 5.68 | +0.01 (+0.18%) | 5,540,200 |
| 2 Dec 2022 | CNY | 5.67 | 5.71 | 5.63 | 5.67 | 5.67 | +0.02 (+0.35%) | 3,932,400 |
| 1 Dec 2022 | CNY | 5.63 | 5.7 | 5.61 | 5.65 | 5.65 | +0.06 (+1.07%) | 5,353,051 |
| 30 Nov 2022 | CNY | 5.61 | 5.66 | 5.57 | 5.59 | 5.59 | -0.03 (-0.53%) | 3,141,000 |
| 29 Nov 2022 | CNY | 5.51 | 5.62 | 5.51 | 5.62 | 5.62 | +0.08 (+1.44%) | 4,284,300 |
| 28 Nov 2022 | CNY | 5.45 | 5.55 | 5.43 | 5.54 | 5.54 | +0.04 (+0.73%) | 4,930,100 |
| 25 Nov 2022 | CNY | 5.58 | 5.66 | 5.5 | 5.5 | 5.5 | -0.13 (-2.31%) | 4,857,700 |
| 24 Nov 2022 | CNY | 5.58 | 5.68 | 5.56 | 5.63 | 5.63 | +0.05 (+0.90%) | 6,082,934 |
