| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Jan 2023 | CNY | 4.57 | 4.5 | 4.51 | 4.57 | 4.57 | +0.04 (+0.88%) | 4,790,600 |
| 19 Jan 2023 | CNY | 4.58 | 4.5 | 4.5 | 4.53 | 4.53 | +0.01 (+0.22%) | 2,498,130 |
| 18 Jan 2023 | CNY | 4.53 | 4.43 | 4.43 | 4.52 | 4.52 | +0.07 (+1.57%) | 2,913,800 |
| 17 Jan 2023 | CNY | 4.49 | 4.42 | 4.49 | 4.45 | 4.45 | -0.03 (-0.67%) | 1,774,610 |
| 16 Jan 2023 | CNY | 4.49 | 4.41 | 4.43 | 4.48 | 4.48 | +0.03 (+0.67%) | 2,676,300 |
| 13 Jan 2023 | CNY | 4.51 | 4.41 | 4.44 | 4.45 | 4.45 | +0.01 (+0.23%) | 2,692,000 |
| 12 Jan 2023 | CNY | 4.52 | 4.42 | 4.44 | 4.44 | 4.44 | 0.0 (0.0%) | 2,069,000 |
| 11 Jan 2023 | CNY | 4.49 | 4.41 | 4.47 | 4.44 | 4.44 | -0.03 (-0.67%) | 2,486,300 |
| 10 Jan 2023 | CNY | 4.53 | 4.44 | 4.51 | 4.47 | 4.47 | -0.06 (-1.32%) | 3,159,700 |
| 9 Jan 2023 | CNY | 4.57 | 4.5 | 4.55 | 4.53 | 4.53 | 0.0 (0.0%) | 2,190,600 |
| 6 Jan 2023 | CNY | 4.55 | 4.49 | 4.51 | 4.53 | 4.53 | -0.01 (-0.22%) | 2,042,100 |
| 5 Jan 2023 | CNY | 4.59 | 4.51 | 4.59 | 4.54 | 4.54 | -0.02 (-0.44%) | 2,582,600 |
| 4 Jan 2023 | CNY | 4.57 | 4.5 | 4.55 | 4.56 | 4.56 | +0.01 (+0.22%) | 2,266,680 |
| 3 Jan 2023 | CNY | 4.61 | 4.44 | 4.46 | 4.55 | 4.55 | +0.12 (+2.71%) | 3,347,650 |
| 30 Dec 2022 | CNY | 4.45 | 4.4 | 4.44 | 4.43 | 4.43 | 0.0 (0.0%) | 1,725,700 |
| 29 Dec 2022 | CNY | 4.46 | 4.4 | 4.43 | 4.43 | 4.43 | 0.0 (0.0%) | 2,242,360 |
| 28 Dec 2022 | CNY | 4.53 | 4.41 | 4.51 | 4.43 | 4.43 | -0.08 (-1.77%) | 1,600,900 |
| 27 Dec 2022 | CNY | 4.55 | 4.47 | 4.55 | 4.51 | 4.51 | -0.01 (-0.22%) | 1,641,600 |
| 26 Dec 2022 | CNY | 4.54 | 4.45 | 4.47 | 4.52 | 4.52 | +0.05 (+1.12%) | 2,646,960 |
| 23 Dec 2022 | CNY | 4.48 | 4.37 | 4.41 | 4.47 | 4.47 | +0.06 (+1.36%) | 2,554,200 |
| 22 Dec 2022 | CNY | 4.57 | 4.4 | 4.54 | 4.41 | 4.41 | -0.13 (-2.86%) | 2,575,900 |
| 21 Dec 2022 | CNY | 4.61 | 4.49 | 4.57 | 4.54 | 4.54 | +0.01 (+0.22%) | 1,953,500 |
| 20 Dec 2022 | CNY | 4.59 | 4.45 | 4.5 | 4.53 | 4.53 | +0.01 (+0.22%) | 2,318,300 |
| 19 Dec 2022 | CNY | 4.65 | 4.51 | 4.62 | 4.52 | 4.52 | -0.1 (-2.16%) | 3,085,500 |
| 16 Dec 2022 | CNY | 4.71 | 4.59 | 4.7 | 4.62 | 4.62 | -0.09 (-1.91%) | 3,854,400 |
| 15 Dec 2022 | CNY | 4.83 | 4.68 | 4.78 | 4.71 | 4.71 | -0.07 (-1.46%) | 3,809,240 |
| 14 Dec 2022 | CNY | 4.9 | 4.76 | 4.81 | 4.78 | 4.78 | 0.0 (0.0%) | 3,174,900 |
| 13 Dec 2022 | CNY | 4.87 | 4.77 | 4.82 | 4.78 | 4.78 | -0.02 (-0.42%) | 3,081,730 |
| 12 Dec 2022 | CNY | 4.95 | 4.79 | 4.92 | 4.8 | 4.8 | -0.15 (-3.03%) | 5,017,300 |
| 9 Dec 2022 | CNY | 4.99 | 4.82 | 4.99 | 4.95 | 4.95 | +0.02 (+0.41%) | 6,178,500 |
