| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jan 2023 | CNY | 3.7 | 3.71 | 3.65 | 3.67 | 3.67 | -0.02 (-0.54%) | 10,114,969 |
| 4 Jan 2023 | CNY | 3.58 | 3.74 | 3.57 | 3.69 | 3.69 | +0.11 (+3.07%) | 21,898,096 |
| 3 Jan 2023 | CNY | 3.48 | 3.59 | 3.46 | 3.58 | 3.58 | +0.1 (+2.87%) | 10,440,686 |
| 30 Dec 2022 | CNY | 3.49 | 3.51 | 3.46 | 3.48 | 3.48 | -0.01 (-0.29%) | 7,851,688 |
| 29 Dec 2022 | CNY | 3.53 | 3.57 | 3.48 | 3.49 | 3.49 | -0.06 (-1.69%) | 7,417,513 |
| 28 Dec 2022 | CNY | 3.62 | 3.63 | 3.53 | 3.55 | 3.55 | -0.06 (-1.66%) | 9,467,397 |
| 27 Dec 2022 | CNY | 3.59 | 3.74 | 3.58 | 3.61 | 3.61 | +0.03 (+0.84%) | 13,415,940 |
| 26 Dec 2022 | CNY | 3.56 | 3.58 | 3.51 | 3.58 | 3.58 | +0.05 (+1.42%) | 7,036,783 |
| 23 Dec 2022 | CNY | 3.54 | 3.56 | 3.4 | 3.53 | 3.53 | -0.05 (-1.40%) | 11,770,430 |
| 22 Dec 2022 | CNY | 3.58 | 3.66 | 3.54 | 3.58 | 3.58 | -0.01 (-0.28%) | 11,590,068 |
| 21 Dec 2022 | CNY | 3.6 | 3.63 | 3.55 | 3.59 | 3.59 | -0.02 (-0.55%) | 9,104,118 |
| 20 Dec 2022 | CNY | 3.55 | 3.62 | 3.51 | 3.61 | 3.61 | +0.07 (+1.98%) | 9,987,200 |
| 19 Dec 2022 | CNY | 3.62 | 3.69 | 3.54 | 3.54 | 3.54 | -0.09 (-2.48%) | 10,755,341 |
| 16 Dec 2022 | CNY | 3.74 | 3.74 | 3.61 | 3.63 | 3.63 | -0.1 (-2.68%) | 12,728,945 |
| 15 Dec 2022 | CNY | 3.72 | 3.75 | 3.69 | 3.73 | 3.73 | +0.02 (+0.54%) | 9,459,989 |
| 14 Dec 2022 | CNY | 3.8 | 3.84 | 3.68 | 3.71 | 3.71 | -0.09 (-2.37%) | 16,490,828 |
| 13 Dec 2022 | CNY | 3.91 | 3.92 | 3.78 | 3.8 | 3.8 | -0.09 (-2.31%) | 18,849,400 |
| 12 Dec 2022 | CNY | 3.8 | 3.92 | 3.76 | 3.89 | 3.89 | +0.1 (+2.64%) | 28,634,050 |
| 9 Dec 2022 | CNY | 3.73 | 3.81 | 3.69 | 3.79 | 3.79 | +0.09 (+2.43%) | 19,207,149 |
| 8 Dec 2022 | CNY | 3.74 | 3.74 | 3.68 | 3.7 | 3.7 | -0.01 (-0.27%) | 10,126,076 |
| 7 Dec 2022 | CNY | 3.75 | 3.77 | 3.69 | 3.71 | 3.71 | -0.06 (-1.59%) | 13,198,900 |
| 6 Dec 2022 | CNY | 3.77 | 3.82 | 3.75 | 3.77 | 3.77 | -0.01 (-0.26%) | 14,991,381 |
| 5 Dec 2022 | CNY | 3.78 | 3.82 | 3.72 | 3.78 | 3.78 | +0.01 (+0.27%) | 17,861,990 |
| 2 Dec 2022 | CNY | 3.71 | 3.8 | 3.68 | 3.77 | 3.77 | +0.07 (+1.89%) | 20,387,243 |
| 1 Dec 2022 | CNY | 3.76 | 3.82 | 3.69 | 3.7 | 3.7 | -0.06 (-1.60%) | 22,725,043 |
| 30 Nov 2022 | CNY | 3.73 | 3.8 | 3.69 | 3.76 | 3.76 | +0.03 (+0.80%) | 17,042,363 |
| 29 Nov 2022 | CNY | 3.73 | 3.74 | 3.68 | 3.73 | 3.73 | +0.01 (+0.27%) | 14,472,631 |
| 28 Nov 2022 | CNY | 3.67 | 3.74 | 3.64 | 3.72 | 3.72 | +0.03 (+0.81%) | 12,257,213 |
| 25 Nov 2022 | CNY | 3.76 | 3.77 | 3.68 | 3.69 | 3.69 | -0.06 (-1.60%) | 17,500,821 |
| 24 Nov 2022 | CNY | 3.58 | 3.77 | 3.57 | 3.75 | 3.75 | +0.18 (+5.04%) | 37,629,277 |
