| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jan 2023 | CNY | 5.25 | 5.27 | 5.17 | 5.22 | 5.22 | -0.02 (-0.38%) | 3,417,625 |
| 4 Jan 2023 | CNY | 5.13 | 5.32 | 5.1 | 5.24 | 5.24 | +0.11 (+2.14%) | 5,680,890 |
| 3 Jan 2023 | CNY | 5.03 | 5.15 | 5.03 | 5.13 | 5.13 | +0.11 (+2.19%) | 3,236,201 |
| 30 Dec 2022 | CNY | 5.05 | 5.05 | 5.01 | 5.02 | 5.02 | +0.01 (+0.20%) | 1,650,683 |
| 29 Dec 2022 | CNY | 5 | 5.06 | 4.97 | 5.01 | 5.01 | 0.0 (0.0%) | 2,837,125 |
| 28 Dec 2022 | CNY | 5.11 | 5.12 | 4.99 | 5.01 | 5.01 | -0.1 (-1.96%) | 3,059,794 |
| 27 Dec 2022 | CNY | 5.1 | 5.13 | 5.07 | 5.11 | 5.11 | +0.01 (+0.20%) | 2,054,992 |
| 26 Dec 2022 | CNY | 5.1 | 5.11 | 5.06 | 5.1 | 5.1 | +0.04 (+0.79%) | 1,963,192 |
| 23 Dec 2022 | CNY | 5.01 | 5.12 | 5 | 5.06 | 5.06 | +0.04 (+0.80%) | 2,896,909 |
| 22 Dec 2022 | CNY | 5.15 | 5.18 | 5 | 5.02 | 5.02 | -0.12 (-2.33%) | 3,269,056 |
| 21 Dec 2022 | CNY | 5.2 | 5.2 | 5.1 | 5.14 | 5.14 | -0.05 (-0.96%) | 2,532,033 |
| 20 Dec 2022 | CNY | 5.18 | 5.23 | 5.12 | 5.19 | 5.19 | +0.01 (+0.19%) | 1,852,000 |
| 19 Dec 2022 | CNY | 5.33 | 5.38 | 5.16 | 5.18 | 5.18 | -0.12 (-2.26%) | 3,896,900 |
| 16 Dec 2022 | CNY | 5.38 | 5.39 | 5.26 | 5.3 | 5.3 | -0.07 (-1.30%) | 4,124,600 |
| 15 Dec 2022 | CNY | 5.35 | 5.41 | 5.35 | 5.37 | 5.37 | 0.0 (0.0%) | 2,661,663 |
| 14 Dec 2022 | CNY | 5.42 | 5.46 | 5.36 | 5.37 | 5.37 | -0.05 (-0.92%) | 3,488,322 |
| 13 Dec 2022 | CNY | 5.41 | 5.46 | 5.4 | 5.42 | 5.42 | +0.01 (+0.18%) | 2,534,100 |
| 12 Dec 2022 | CNY | 5.57 | 5.57 | 5.4 | 5.41 | 5.41 | -0.15 (-2.70%) | 4,896,300 |
| 9 Dec 2022 | CNY | 5.5 | 5.59 | 5.5 | 5.56 | 5.56 | +0.07 (+1.28%) | 4,392,813 |
| 8 Dec 2022 | CNY | 5.58 | 5.58 | 5.48 | 5.49 | 5.49 | -0.05 (-0.90%) | 3,637,100 |
| 7 Dec 2022 | CNY | 5.62 | 5.65 | 5.53 | 5.54 | 5.54 | -0.1 (-1.77%) | 5,180,300 |
| 6 Dec 2022 | CNY | 5.62 | 5.7 | 5.61 | 5.64 | 5.64 | -0.07 (-1.23%) | 5,571,982 |
| 5 Dec 2022 | CNY | 5.62 | 5.71 | 5.57 | 5.71 | 5.71 | +0.14 (+2.51%) | 9,115,806 |
| 2 Dec 2022 | CNY | 5.56 | 5.58 | 5.51 | 5.57 | 5.57 | +0.02 (+0.36%) | 3,434,100 |
| 1 Dec 2022 | CNY | 5.58 | 5.6 | 5.52 | 5.55 | 5.55 | +0.02 (+0.36%) | 4,870,744 |
| 30 Nov 2022 | CNY | 5.56 | 5.62 | 5.51 | 5.53 | 5.53 | -0.07 (-1.25%) | 5,724,557 |
| 29 Nov 2022 | CNY | 5.43 | 5.63 | 5.41 | 5.6 | 5.6 | +0.19 (+3.51%) | 8,865,953 |
| 28 Nov 2022 | CNY | 5.45 | 5.49 | 5.37 | 5.41 | 5.41 | -0.09 (-1.64%) | 4,460,881 |
| 25 Nov 2022 | CNY | 5.45 | 5.52 | 5.41 | 5.5 | 5.5 | +0.05 (+0.92%) | 3,979,716 |
| 24 Nov 2022 | CNY | 5.45 | 5.53 | 5.43 | 5.45 | 5.45 | 0.0 (0.0%) | 3,415,200 |
