| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jan 2023 | CNY | 5.27 | 5.35 | 5.26 | 5.29 | 5.29 | +0.01 (+0.19%) | 4,423,800 |
| 5 Jan 2023 | CNY | 5.25 | 5.31 | 5.2 | 5.28 | 5.28 | +0.03 (+0.57%) | 4,096,600 |
| 4 Jan 2023 | CNY | 5.25 | 5.29 | 5.19 | 5.25 | 5.25 | +0.05 (+0.96%) | 5,065,800 |
| 3 Jan 2023 | CNY | 5.05 | 5.22 | 5.01 | 5.2 | 5.2 | +0.17 (+3.38%) | 5,612,392 |
| 30 Dec 2022 | CNY | 4.94 | 5.06 | 4.92 | 5.03 | 5.03 | +0.09 (+1.82%) | 3,870,800 |
| 29 Dec 2022 | CNY | 4.99 | 5.04 | 4.93 | 4.94 | 4.94 | -0.06 (-1.20%) | 3,791,320 |
| 28 Dec 2022 | CNY | 5.06 | 5.12 | 4.98 | 5 | 5 | -0.05 (-0.99%) | 3,783,300 |
| 27 Dec 2022 | CNY | 5.02 | 5.08 | 4.98 | 5.05 | 5.05 | +0.03 (+0.60%) | 3,493,600 |
| 26 Dec 2022 | CNY | 4.93 | 5.02 | 4.87 | 5.02 | 5.02 | +0.15 (+3.08%) | 3,845,910 |
| 23 Dec 2022 | CNY | 4.86 | 4.94 | 4.81 | 4.87 | 4.87 | +0.01 (+0.21%) | 3,596,089 |
| 22 Dec 2022 | CNY | 4.98 | 5 | 4.83 | 4.86 | 4.86 | -0.1 (-2.02%) | 3,473,399 |
| 21 Dec 2022 | CNY | 5.07 | 5.1 | 4.94 | 4.96 | 4.96 | -0.11 (-2.17%) | 3,463,901 |
| 20 Dec 2022 | CNY | 4.97 | 5.1 | 4.93 | 5.07 | 5.07 | +0.1 (+2.01%) | 5,788,602 |
| 19 Dec 2022 | CNY | 5.17 | 5.18 | 4.92 | 4.97 | 4.97 | -0.17 (-3.31%) | 6,832,701 |
| 16 Dec 2022 | CNY | 5.2 | 5.23 | 5.1 | 5.14 | 5.14 | -0.09 (-1.72%) | 4,298,700 |
| 15 Dec 2022 | CNY | 5.23 | 5.32 | 5.19 | 5.23 | 5.23 | 0.0 (0.0%) | 5,085,424 |
| 14 Dec 2022 | CNY | 5.19 | 5.3 | 5.19 | 5.23 | 5.23 | +0.03 (+0.58%) | 5,321,300 |
| 13 Dec 2022 | CNY | 5.22 | 5.29 | 5.18 | 5.2 | 5.2 | +0.01 (+0.19%) | 5,648,200 |
| 12 Dec 2022 | CNY | 5.26 | 5.29 | 5.18 | 5.19 | 5.19 | -0.07 (-1.33%) | 5,419,300 |
| 9 Dec 2022 | CNY | 5.34 | 5.37 | 5.24 | 5.26 | 5.26 | -0.05 (-0.94%) | 4,251,190 |
| 8 Dec 2022 | CNY | 5.34 | 5.35 | 5.25 | 5.31 | 5.31 | -0.03 (-0.56%) | 5,197,900 |
| 7 Dec 2022 | CNY | 5.35 | 5.37 | 5.29 | 5.34 | 5.34 | -0.05 (-0.93%) | 5,148,189 |
| 6 Dec 2022 | CNY | 5.46 | 5.46 | 5.35 | 5.39 | 5.39 | -0.06 (-1.10%) | 4,462,693 |
| 5 Dec 2022 | CNY | 5.4 | 5.46 | 5.37 | 5.45 | 5.45 | +0.05 (+0.93%) | 5,789,824 |
| 2 Dec 2022 | CNY | 5.45 | 5.48 | 5.35 | 5.4 | 5.4 | -0.09 (-1.64%) | 7,083,622 |
| 1 Dec 2022 | CNY | 5.39 | 5.51 | 5.35 | 5.49 | 5.49 | +0.13 (+2.43%) | 8,923,400 |
| 30 Nov 2022 | CNY | 5.32 | 5.42 | 5.26 | 5.36 | 5.36 | +0.06 (+1.13%) | 6,378,000 |
| 29 Nov 2022 | CNY | 5.23 | 5.32 | 5.2 | 5.3 | 5.3 | +0.1 (+1.92%) | 6,395,700 |
| 28 Nov 2022 | CNY | 5.17 | 5.23 | 5.1 | 5.2 | 5.2 | -0.03 (-0.57%) | 4,913,400 |
| 25 Nov 2022 | CNY | 5.26 | 5.28 | 5.2 | 5.23 | 5.23 | -0.04 (-0.76%) | 4,035,200 |
