| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jan 2023 | CNY | 4.96 | 4.96 | 4.84 | 4.88 | 4.88 | -0.08 (-1.61%) | 15,101,470 |
| 4 Jan 2023 | CNY | 4.91 | 4.99 | 4.87 | 4.96 | 4.96 | +0.04 (+0.81%) | 16,216,803 |
| 3 Jan 2023 | CNY | 4.81 | 4.96 | 4.8 | 4.92 | 4.92 | +0.1 (+2.07%) | 17,799,806 |
| 30 Dec 2022 | CNY | 4.9 | 4.91 | 4.79 | 4.82 | 4.82 | -0.07 (-1.43%) | 17,355,600 |
| 29 Dec 2022 | CNY | 4.91 | 4.97 | 4.87 | 4.89 | 4.89 | -0.05 (-1.01%) | 15,174,700 |
| 28 Dec 2022 | CNY | 4.96 | 5.03 | 4.89 | 4.94 | 4.94 | -0.06 (-1.20%) | 19,971,700 |
| 27 Dec 2022 | CNY | 5.17 | 5.18 | 4.9 | 5 | 5 | -0.19 (-3.66%) | 29,027,607 |
| 26 Dec 2022 | CNY | 5.21 | 5.34 | 5.12 | 5.19 | 5.19 | -0.13 (-2.44%) | 29,852,885 |
| 23 Dec 2022 | CNY | 5.05 | 5.44 | 5.04 | 5.32 | 5.32 | +0.29 (+5.77%) | 44,590,239 |
| 22 Dec 2022 | CNY | 5.22 | 5.24 | 5.01 | 5.03 | 5.03 | -0.2 (-3.82%) | 24,814,706 |
| 21 Dec 2022 | CNY | 5.28 | 5.33 | 5.16 | 5.23 | 5.23 | -0.05 (-0.95%) | 24,007,344 |
| 20 Dec 2022 | CNY | 5.36 | 5.52 | 5.11 | 5.28 | 5.28 | -0.16 (-2.94%) | 33,061,072 |
| 19 Dec 2022 | CNY | 5.81 | 5.92 | 5.39 | 5.44 | 5.44 | -0.37 (-6.37%) | 48,553,366 |
| 16 Dec 2022 | CNY | 5.63 | 5.98 | 5.58 | 5.81 | 5.81 | +0.11 (+1.93%) | 55,368,224 |
| 15 Dec 2022 | CNY | 5.7 | 5.86 | 5.64 | 5.7 | 5.7 | +0.01 (+0.18%) | 46,078,385 |
| 14 Dec 2022 | CNY | 6.16 | 6.23 | 5.67 | 5.69 | 5.69 | -0.61 (-9.68%) | 74,718,151 |
| 13 Dec 2022 | CNY | 6.22 | 6.35 | 5.98 | 6.3 | 6.3 | -0.3 (-4.55%) | 99,020,737 |
| 12 Dec 2022 | CNY | 6.09 | 6.85 | 6.03 | 6.6 | 6.6 | +0.79 (+13.60%) | 164,174,729 |
| 9 Dec 2022 | CNY | 4.95 | 5.81 | 4.93 | 5.81 | 5.81 | +0.97 (+20.04%) | 73,518,061 |
| 8 Dec 2022 | CNY | 4.88 | 4.93 | 4.75 | 4.84 | 4.84 | -0.07 (-1.43%) | 12,792,948 |
| 7 Dec 2022 | CNY | 4.87 | 4.92 | 4.84 | 4.91 | 4.91 | +0.01 (+0.20%) | 10,390,600 |
| 6 Dec 2022 | CNY | 5.06 | 5.07 | 4.88 | 4.9 | 4.9 | -0.14 (-2.78%) | 15,527,400 |
| 5 Dec 2022 | CNY | 5.15 | 5.2 | 5.02 | 5.04 | 5.04 | -0.1 (-1.95%) | 18,264,000 |
| 2 Dec 2022 | CNY | 4.97 | 5.18 | 4.94 | 5.14 | 5.14 | +0.15 (+3.01%) | 22,589,213 |
| 1 Dec 2022 | CNY | 5.16 | 5.17 | 4.95 | 4.99 | 4.99 | -0.1 (-1.96%) | 18,023,513 |
| 30 Nov 2022 | CNY | 5.21 | 5.26 | 5.03 | 5.09 | 5.09 | -0.11 (-2.12%) | 25,749,193 |
| 29 Nov 2022 | CNY | 4.72 | 5.22 | 4.72 | 5.2 | 5.2 | +0.48 (+10.17%) | 38,639,713 |
| 28 Nov 2022 | CNY | 4.76 | 4.84 | 4.67 | 4.72 | 4.72 | -0.05 (-1.05%) | 10,161,300 |
| 25 Nov 2022 | CNY | 4.93 | 4.96 | 4.76 | 4.77 | 4.77 | -0.17 (-3.44%) | 12,924,419 |
| 24 Nov 2022 | CNY | 4.85 | 5.01 | 4.84 | 4.94 | 4.94 | +0.09 (+1.86%) | 10,324,751 |
