| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Jan 2023 | CNY | 4.19 | 4.21 | 4.18 | 4.19 | 4.19 | 0.0 (0.0%) | 12,160,280 |
| 17 Jan 2023 | CNY | 4.21 | 4.21 | 4.17 | 4.19 | 4.19 | 0.0 (0.0%) | 11,163,806 |
| 16 Jan 2023 | CNY | 4.16 | 4.22 | 4.16 | 4.19 | 4.19 | +0.01 (+0.24%) | 16,812,985 |
| 13 Jan 2023 | CNY | 4.15 | 4.18 | 4.15 | 4.18 | 4.18 | +0.02 (+0.48%) | 12,712,452 |
| 12 Jan 2023 | CNY | 4.18 | 4.21 | 4.15 | 4.16 | 4.16 | -0.02 (-0.48%) | 15,646,107 |
| 11 Jan 2023 | CNY | 4.24 | 4.27 | 4.17 | 4.18 | 4.18 | -0.05 (-1.18%) | 26,464,897 |
| 10 Jan 2023 | CNY | 4.28 | 4.28 | 4.2 | 4.23 | 4.23 | -0.07 (-1.63%) | 36,112,026 |
| 9 Jan 2023 | CNY | 4.17 | 4.39 | 4.16 | 4.3 | 4.3 | +0.2 (+4.88%) | 79,855,677 |
| 6 Jan 2023 | CNY | 4.04 | 4.18 | 4.02 | 4.1 | 4.1 | +0.05 (+1.23%) | 40,180,157 |
| 5 Jan 2023 | CNY | 4.03 | 4.06 | 4 | 4.05 | 4.05 | +0.01 (+0.25%) | 23,303,881 |
| 4 Jan 2023 | CNY | 4.02 | 4.06 | 4 | 4.04 | 4.04 | -0.02 (-0.49%) | 23,956,423 |
| 3 Jan 2023 | CNY | 4.06 | 4.06 | 3.9 | 4.06 | 4.06 | -0.12 (-2.87%) | 66,082,934 |
| 30 Dec 2022 | CNY | 4.18 | 4.19 | 4.14 | 4.18 | 4.18 | +0.03 (+0.72%) | 13,276,045 |
| 29 Dec 2022 | CNY | 4.2 | 4.21 | 4.14 | 4.15 | 4.15 | -0.06 (-1.43%) | 18,175,460 |
| 28 Dec 2022 | CNY | 4.16 | 4.3 | 4.15 | 4.21 | 4.21 | +0.03 (+0.72%) | 33,215,530 |
| 27 Dec 2022 | CNY | 4.17 | 4.22 | 4.14 | 4.18 | 4.18 | -0.02 (-0.48%) | 18,066,346 |
| 26 Dec 2022 | CNY | 4.07 | 4.25 | 4.05 | 4.2 | 4.2 | +0.13 (+3.19%) | 26,094,426 |
| 23 Dec 2022 | CNY | 4.08 | 4.11 | 4.04 | 4.07 | 4.07 | -0.03 (-0.73%) | 19,908,814 |
| 22 Dec 2022 | CNY | 4.16 | 4.18 | 4.1 | 4.1 | 4.1 | -0.05 (-1.20%) | 20,928,580 |
| 21 Dec 2022 | CNY | 4.24 | 4.25 | 4.14 | 4.15 | 4.15 | -0.08 (-1.89%) | 25,175,687 |
| 20 Dec 2022 | CNY | 4.28 | 4.28 | 4.22 | 4.23 | 4.23 | -0.06 (-1.40%) | 24,930,966 |
| 19 Dec 2022 | CNY | 4.34 | 4.36 | 4.27 | 4.29 | 4.29 | -0.07 (-1.61%) | 31,301,794 |
| 16 Dec 2022 | CNY | 4.38 | 4.39 | 4.34 | 4.36 | 4.36 | -0.04 (-0.91%) | 27,847,270 |
| 15 Dec 2022 | CNY | 4.39 | 4.4 | 4.35 | 4.4 | 4.4 | +0.02 (+0.46%) | 21,562,840 |
| 14 Dec 2022 | CNY | 4.4 | 4.4 | 4.35 | 4.38 | 4.38 | -0.01 (-0.23%) | 22,918,145 |
| 13 Dec 2022 | CNY | 4.39 | 4.41 | 4.37 | 4.39 | 4.39 | -0.03 (-0.68%) | 38,272,177 |
| 12 Dec 2022 | CNY | 4.5 | 4.5 | 4.41 | 4.42 | 4.42 | -0.18 (-3.91%) | 95,842,877 |
| 9 Dec 2022 | CNY | 4.51 | 4.82 | 4.51 | 4.6 | 4.6 | +0.22 (+5.02%) | 157,590,447 |
| 8 Dec 2022 | CNY | 4.34 | 4.4 | 4.31 | 4.38 | 4.38 | +0.04 (+0.92%) | 34,817,701 |
| 7 Dec 2022 | CNY | 4.39 | 4.41 | 4.32 | 4.34 | 4.34 | -0.06 (-1.36%) | 50,967,429 |
