| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jan 2023 | CNY | 3.63 | 3.64 | 3.58 | 3.59 | 3.59 | -0.04 (-1.10%) | 8,356,264 |
| 4 Jan 2023 | CNY | 3.59 | 3.64 | 3.58 | 3.63 | 3.63 | +0.04 (+1.11%) | 10,598,284 |
| 3 Jan 2023 | CNY | 3.47 | 3.6 | 3.47 | 3.59 | 3.59 | +0.1 (+2.87%) | 11,944,018 |
| 30 Dec 2022 | CNY | 3.45 | 3.5 | 3.44 | 3.49 | 3.49 | +0.06 (+1.75%) | 6,785,800 |
| 29 Dec 2022 | CNY | 3.45 | 3.49 | 3.43 | 3.43 | 3.43 | -0.04 (-1.15%) | 7,070,813 |
| 28 Dec 2022 | CNY | 3.51 | 3.53 | 3.45 | 3.47 | 3.47 | -0.06 (-1.70%) | 7,681,800 |
| 27 Dec 2022 | CNY | 3.55 | 3.57 | 3.5 | 3.53 | 3.53 | -0.02 (-0.56%) | 6,258,452 |
| 26 Dec 2022 | CNY | 3.55 | 3.58 | 3.53 | 3.55 | 3.55 | -0.03 (-0.84%) | 6,843,000 |
| 23 Dec 2022 | CNY | 3.46 | 3.58 | 3.43 | 3.58 | 3.58 | +0.12 (+3.47%) | 11,512,096 |
| 22 Dec 2022 | CNY | 3.51 | 3.55 | 3.45 | 3.46 | 3.46 | -0.05 (-1.42%) | 7,401,100 |
| 21 Dec 2022 | CNY | 3.53 | 3.54 | 3.49 | 3.51 | 3.51 | -0.03 (-0.85%) | 6,135,700 |
| 20 Dec 2022 | CNY | 3.54 | 3.58 | 3.51 | 3.54 | 3.54 | +0.01 (+0.28%) | 5,848,744 |
| 19 Dec 2022 | CNY | 3.64 | 3.65 | 3.5 | 3.53 | 3.53 | -0.1 (-2.75%) | 10,088,013 |
| 16 Dec 2022 | CNY | 3.67 | 3.69 | 3.62 | 3.63 | 3.63 | -0.04 (-1.09%) | 8,975,633 |
| 15 Dec 2022 | CNY | 3.64 | 3.7 | 3.61 | 3.67 | 3.67 | +0.03 (+0.82%) | 7,179,428 |
| 14 Dec 2022 | CNY | 3.69 | 3.7 | 3.63 | 3.64 | 3.64 | -0.03 (-0.82%) | 8,567,689 |
| 13 Dec 2022 | CNY | 3.69 | 3.71 | 3.64 | 3.67 | 3.67 | -0.03 (-0.81%) | 8,672,823 |
| 12 Dec 2022 | CNY | 3.68 | 3.71 | 3.65 | 3.7 | 3.7 | +0.01 (+0.27%) | 7,938,042 |
| 9 Dec 2022 | CNY | 3.73 | 3.75 | 3.67 | 3.69 | 3.69 | -0.04 (-1.07%) | 10,744,889 |
| 8 Dec 2022 | CNY | 3.81 | 3.81 | 3.72 | 3.73 | 3.73 | -0.05 (-1.32%) | 8,767,700 |
| 7 Dec 2022 | CNY | 3.79 | 3.81 | 3.76 | 3.78 | 3.78 | -0.02 (-0.53%) | 10,024,184 |
| 6 Dec 2022 | CNY | 3.88 | 3.89 | 3.79 | 3.8 | 3.8 | -0.08 (-2.06%) | 10,679,711 |
| 5 Dec 2022 | CNY | 3.84 | 3.89 | 3.82 | 3.88 | 3.88 | +0.04 (+1.04%) | 12,479,985 |
| 2 Dec 2022 | CNY | 3.75 | 3.85 | 3.75 | 3.84 | 3.84 | +0.08 (+2.13%) | 22,377,955 |
| 1 Dec 2022 | CNY | 3.71 | 3.85 | 3.71 | 3.76 | 3.76 | +0.06 (+1.62%) | 23,828,943 |
| 30 Nov 2022 | CNY | 3.7 | 3.71 | 3.67 | 3.7 | 3.7 | -0.01 (-0.27%) | 9,175,670 |
| 29 Nov 2022 | CNY | 3.62 | 3.71 | 3.61 | 3.71 | 3.71 | +0.09 (+2.49%) | 14,721,194 |
| 28 Nov 2022 | CNY | 3.65 | 3.67 | 3.6 | 3.62 | 3.62 | -0.08 (-2.16%) | 13,916,097 |
| 25 Nov 2022 | CNY | 3.74 | 3.75 | 3.69 | 3.7 | 3.7 | -0.01 (-0.27%) | 10,564,900 |
| 24 Nov 2022 | CNY | 3.78 | 3.79 | 3.69 | 3.71 | 3.71 | -0.05 (-1.33%) | 16,692,564 |
