| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jan 2023 | CNY | 4.94 | 4.98 | 4.91 | 4.92 | 4.92 | -0.01 (-0.20%) | 8,894,675 |
| 5 Jan 2023 | CNY | 4.95 | 4.96 | 4.9 | 4.93 | 4.93 | -0.01 (-0.20%) | 7,198,400 |
| 4 Jan 2023 | CNY | 4.93 | 4.99 | 4.9 | 4.94 | 4.94 | +0.01 (+0.20%) | 10,110,100 |
| 3 Jan 2023 | CNY | 4.83 | 4.95 | 4.8 | 4.93 | 4.93 | +0.1 (+2.07%) | 9,729,421 |
| 30 Dec 2022 | CNY | 4.82 | 4.85 | 4.81 | 4.83 | 4.83 | +0.03 (+0.63%) | 4,474,208 |
| 29 Dec 2022 | CNY | 4.81 | 4.87 | 4.8 | 4.8 | 4.8 | -0.06 (-1.23%) | 5,186,890 |
| 28 Dec 2022 | CNY | 4.92 | 4.93 | 4.81 | 4.86 | 4.86 | -0.04 (-0.82%) | 8,047,036 |
| 27 Dec 2022 | CNY | 4.85 | 4.91 | 4.78 | 4.9 | 4.9 | +0.06 (+1.24%) | 8,693,523 |
| 26 Dec 2022 | CNY | 4.77 | 4.88 | 4.76 | 4.84 | 4.84 | +0.06 (+1.26%) | 7,304,850 |
| 23 Dec 2022 | CNY | 4.71 | 4.8 | 4.69 | 4.78 | 4.78 | +0.04 (+0.84%) | 8,435,037 |
| 22 Dec 2022 | CNY | 4.87 | 4.91 | 4.73 | 4.74 | 4.74 | -0.12 (-2.47%) | 9,246,900 |
| 21 Dec 2022 | CNY | 4.98 | 5 | 4.83 | 4.86 | 4.86 | -0.12 (-2.41%) | 12,235,415 |
| 20 Dec 2022 | CNY | 4.95 | 5.04 | 4.94 | 4.98 | 4.98 | +0.02 (+0.40%) | 9,430,204 |
| 19 Dec 2022 | CNY | 5.13 | 5.13 | 4.96 | 4.96 | 4.96 | -0.17 (-3.31%) | 16,630,800 |
| 16 Dec 2022 | CNY | 5.23 | 5.26 | 5.12 | 5.13 | 5.13 | -0.15 (-2.84%) | 19,470,362 |
| 15 Dec 2022 | CNY | 5.15 | 5.35 | 5.12 | 5.28 | 5.28 | +0.02 (+0.38%) | 24,468,958 |
| 14 Dec 2022 | CNY | 5.28 | 5.43 | 5.22 | 5.26 | 5.26 | +0.11 (+2.14%) | 38,275,949 |
| 13 Dec 2022 | CNY | 5.21 | 5.21 | 5.09 | 5.15 | 5.15 | -0.03 (-0.58%) | 15,727,772 |
| 12 Dec 2022 | CNY | 5.22 | 5.22 | 5.13 | 5.18 | 5.18 | -0.06 (-1.15%) | 12,413,800 |
| 9 Dec 2022 | CNY | 5.28 | 5.29 | 5.16 | 5.24 | 5.24 | -0.05 (-0.95%) | 18,887,521 |
| 8 Dec 2022 | CNY | 5.34 | 5.37 | 5.28 | 5.29 | 5.29 | -0.11 (-2.04%) | 20,049,958 |
| 7 Dec 2022 | CNY | 5.45 | 5.53 | 5.36 | 5.4 | 5.4 | +0.06 (+1.12%) | 38,979,456 |
| 6 Dec 2022 | CNY | 5.21 | 5.41 | 5.17 | 5.34 | 5.34 | +0.14 (+2.69%) | 37,725,809 |
| 5 Dec 2022 | CNY | 5.18 | 5.21 | 5.15 | 5.2 | 5.2 | +0.04 (+0.78%) | 15,448,511 |
| 2 Dec 2022 | CNY | 5.14 | 5.2 | 5.1 | 5.16 | 5.16 | +0.03 (+0.58%) | 14,414,730 |
| 1 Dec 2022 | CNY | 5.15 | 5.2 | 5.11 | 5.13 | 5.13 | +0.02 (+0.39%) | 14,221,701 |
| 30 Nov 2022 | CNY | 5.12 | 5.16 | 5.1 | 5.11 | 5.11 | -0.03 (-0.58%) | 9,970,662 |
| 29 Nov 2022 | CNY | 5.02 | 5.15 | 5.02 | 5.14 | 5.14 | +0.09 (+1.78%) | 12,210,553 |
| 28 Nov 2022 | CNY | 5.03 | 5.07 | 5 | 5.05 | 5.05 | -0.03 (-0.59%) | 11,610,626 |
| 25 Nov 2022 | CNY | 5.19 | 5.2 | 5.07 | 5.08 | 5.08 | -0.1 (-1.93%) | 15,367,730 |
