| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2023 | CNY | 2.86 | 2.9 | 2.84 | 2.88 | 2.88 | +0.01 (+0.35%) | 10,079,491 |
| 3 Jan 2023 | CNY | 2.83 | 2.87 | 2.81 | 2.87 | 2.87 | +0.04 (+1.41%) | 10,011,079 |
| 30 Dec 2022 | CNY | 2.81 | 2.83 | 2.79 | 2.83 | 2.83 | +0.04 (+1.43%) | 6,743,697 |
| 29 Dec 2022 | CNY | 2.81 | 2.84 | 2.78 | 2.79 | 2.79 | -0.04 (-1.41%) | 9,429,740 |
| 28 Dec 2022 | CNY | 2.87 | 2.87 | 2.81 | 2.83 | 2.83 | -0.06 (-2.08%) | 11,108,000 |
| 27 Dec 2022 | CNY | 2.86 | 2.93 | 2.84 | 2.89 | 2.89 | +0.01 (+0.35%) | 12,101,203 |
| 26 Dec 2022 | CNY | 2.85 | 2.88 | 2.81 | 2.88 | 2.88 | +0.03 (+1.05%) | 10,670,633 |
| 23 Dec 2022 | CNY | 2.88 | 2.89 | 2.85 | 2.85 | 2.85 | -0.04 (-1.38%) | 9,577,177 |
| 22 Dec 2022 | CNY | 2.89 | 2.94 | 2.87 | 2.89 | 2.89 | +0.01 (+0.35%) | 12,600,627 |
| 21 Dec 2022 | CNY | 2.88 | 2.92 | 2.86 | 2.88 | 2.88 | -0.02 (-0.69%) | 9,539,475 |
| 20 Dec 2022 | CNY | 2.85 | 2.94 | 2.82 | 2.9 | 2.9 | +0.06 (+2.11%) | 16,277,425 |
| 19 Dec 2022 | CNY | 2.89 | 2.9 | 2.82 | 2.84 | 2.84 | -0.07 (-2.41%) | 14,969,175 |
| 16 Dec 2022 | CNY | 2.96 | 2.98 | 2.89 | 2.91 | 2.91 | -0.07 (-2.35%) | 19,437,250 |
| 15 Dec 2022 | CNY | 3.04 | 3.04 | 2.97 | 2.98 | 2.98 | -0.07 (-2.30%) | 16,639,100 |
| 14 Dec 2022 | CNY | 3.01 | 3.05 | 2.97 | 3.05 | 3.05 | +0.02 (+0.66%) | 16,575,468 |
| 13 Dec 2022 | CNY | 3.01 | 3.05 | 2.96 | 3.03 | 3.03 | +0.02 (+0.66%) | 17,148,158 |
| 12 Dec 2022 | CNY | 3.06 | 3.06 | 3.01 | 3.01 | 3.01 | -0.05 (-1.63%) | 15,657,603 |
| 9 Dec 2022 | CNY | 3.05 | 3.08 | 3.01 | 3.06 | 3.06 | +0.01 (+0.33%) | 15,633,191 |
| 8 Dec 2022 | CNY | 3.12 | 3.13 | 3.05 | 3.05 | 3.05 | -0.09 (-2.87%) | 26,517,244 |
| 7 Dec 2022 | CNY | 3.19 | 3.2 | 3.13 | 3.14 | 3.14 | -0.07 (-2.18%) | 20,971,700 |
| 6 Dec 2022 | CNY | 3.14 | 3.25 | 3.1 | 3.21 | 3.21 | +0.07 (+2.23%) | 33,285,569 |
| 5 Dec 2022 | CNY | 3.13 | 3.16 | 3.09 | 3.14 | 3.14 | +0.03 (+0.96%) | 20,507,004 |
| 2 Dec 2022 | CNY | 3.15 | 3.18 | 3.11 | 3.11 | 3.11 | -0.05 (-1.58%) | 23,797,425 |
| 1 Dec 2022 | CNY | 3.15 | 3.21 | 3.13 | 3.16 | 3.16 | -0.02 (-0.63%) | 24,634,801 |
| 30 Nov 2022 | CNY | 3.25 | 3.29 | 3.13 | 3.18 | 3.18 | -0.11 (-3.34%) | 45,470,573 |
| 29 Nov 2022 | CNY | 3.39 | 3.52 | 3.27 | 3.29 | 3.29 | -0.04 (-1.20%) | 61,916,940 |
| 25 Nov 2022 | CNY | 3.32 | 3.36 | 3.23 | 3.33 | 3.33 | 0.0 (0.0%) | 23,277,140 |
| 24 Nov 2022 | CNY | 3.35 | 3.39 | 3.3 | 3.33 | 3.33 | -0.03 (-0.89%) | 22,289,073 |
| 23 Nov 2022 | CNY | 3.33 | 3.38 | 3.25 | 3.36 | 3.36 | -0.02 (-0.59%) | 33,185,534 |
| 22 Nov 2022 | CNY | 3.26 | 3.42 | 3.21 | 3.38 | 3.38 | +0.21 (+6.62%) | 55,682,235 |
