| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jan 2023 | CNY | 5.15 | 5.21 | 5.08 | 5.09 | 5.09 | -0.07 (-1.36%) | 2,786,000 |
| 5 Jan 2023 | CNY | 5.2 | 5.24 | 5.15 | 5.16 | 5.16 | -0.05 (-0.96%) | 2,845,040 |
| 4 Jan 2023 | CNY | 5.09 | 5.23 | 5.09 | 5.21 | 5.21 | +0.09 (+1.76%) | 4,103,060 |
| 3 Jan 2023 | CNY | 4.96 | 5.13 | 4.94 | 5.12 | 5.12 | +0.18 (+3.64%) | 3,950,060 |
| 30 Dec 2022 | CNY | 4.96 | 5 | 4.92 | 4.94 | 4.94 | +0.01 (+0.20%) | 2,410,760 |
| 29 Dec 2022 | CNY | 4.95 | 5.02 | 4.92 | 4.93 | 4.93 | -0.04 (-0.80%) | 2,152,905 |
| 28 Dec 2022 | CNY | 5.04 | 5.09 | 4.94 | 4.97 | 4.97 | -0.1 (-1.97%) | 3,416,483 |
| 27 Dec 2022 | CNY | 5.08 | 5.11 | 5.03 | 5.07 | 5.07 | +0.02 (+0.40%) | 2,049,700 |
| 26 Dec 2022 | CNY | 5.04 | 5.09 | 5 | 5.05 | 5.05 | +0.01 (+0.20%) | 2,821,000 |
| 23 Dec 2022 | CNY | 5.02 | 5.12 | 4.96 | 5.04 | 5.04 | +0.02 (+0.40%) | 3,107,800 |
| 22 Dec 2022 | CNY | 5.15 | 5.15 | 4.99 | 5.02 | 5.02 | -0.07 (-1.38%) | 3,572,759 |
| 21 Dec 2022 | CNY | 5.17 | 5.22 | 5.06 | 5.09 | 5.09 | -0.08 (-1.55%) | 3,463,200 |
| 20 Dec 2022 | CNY | 5.18 | 5.24 | 5.1 | 5.17 | 5.17 | -0.01 (-0.19%) | 2,640,600 |
| 19 Dec 2022 | CNY | 5.34 | 5.37 | 5.17 | 5.18 | 5.18 | -0.12 (-2.26%) | 4,582,620 |
| 16 Dec 2022 | CNY | 5.4 | 5.47 | 5.29 | 5.3 | 5.3 | -0.17 (-3.11%) | 4,671,600 |
| 15 Dec 2022 | CNY | 5.36 | 5.53 | 5.34 | 5.47 | 5.47 | +0.11 (+2.05%) | 6,431,900 |
| 14 Dec 2022 | CNY | 5.37 | 5.49 | 5.31 | 5.36 | 5.36 | +0.1 (+1.90%) | 9,321,900 |
| 13 Dec 2022 | CNY | 5.32 | 5.36 | 5.24 | 5.26 | 5.26 | -0.03 (-0.57%) | 3,136,400 |
| 12 Dec 2022 | CNY | 5.39 | 5.45 | 5.27 | 5.29 | 5.29 | -0.07 (-1.31%) | 4,025,900 |
| 9 Dec 2022 | CNY | 5.42 | 5.43 | 5.31 | 5.36 | 5.36 | -0.05 (-0.92%) | 4,757,000 |
| 8 Dec 2022 | CNY | 5.42 | 5.49 | 5.39 | 5.41 | 5.41 | -0.05 (-0.92%) | 2,813,760 |
| 7 Dec 2022 | CNY | 5.43 | 5.48 | 5.39 | 5.46 | 5.46 | +0.01 (+0.18%) | 3,472,400 |
| 6 Dec 2022 | CNY | 5.48 | 5.52 | 5.41 | 5.45 | 5.45 | -0.03 (-0.55%) | 3,513,440 |
| 5 Dec 2022 | CNY | 5.45 | 5.5 | 5.42 | 5.48 | 5.48 | +0.03 (+0.55%) | 3,587,100 |
| 2 Dec 2022 | CNY | 5.34 | 5.46 | 5.32 | 5.45 | 5.45 | +0.1 (+1.87%) | 4,636,341 |
| 1 Dec 2022 | CNY | 5.38 | 5.43 | 5.31 | 5.35 | 5.35 | +0.01 (+0.19%) | 4,087,900 |
| 30 Nov 2022 | CNY | 5.38 | 5.4 | 5.32 | 5.34 | 5.34 | -0.04 (-0.74%) | 2,901,000 |
| 29 Nov 2022 | CNY | 5.32 | 5.4 | 5.26 | 5.38 | 5.38 | +0.12 (+2.28%) | 2,934,715 |
| 28 Nov 2022 | CNY | 5.3 | 5.37 | 5.22 | 5.26 | 5.26 | -0.1 (-1.87%) | 3,059,259 |
| 25 Nov 2022 | CNY | 5.4 | 5.42 | 5.33 | 5.36 | 5.36 | -0.05 (-0.92%) | 3,262,820 |
