| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Jan 2023 | CNY | 5.45 | 5.33 | 5.37 | 5.37 | 5.37 | -0.02 (-0.37%) | 4,722,060 |
| 19 Jan 2023 | CNY | 5.47 | 5.37 | 5.43 | 5.39 | 5.39 | -0.04 (-0.74%) | 6,241,670 |
| 18 Jan 2023 | CNY | 5.55 | 5.12 | 5.12 | 5.43 | 5.43 | +0.28 (+5.44%) | 13,494,430 |
| 17 Jan 2023 | CNY | 5.18 | 5.09 | 5.12 | 5.15 | 5.15 | +0.02 (+0.39%) | 3,488,300 |
| 16 Jan 2023 | CNY | 5.14 | 5.04 | 5.06 | 5.13 | 5.13 | +0.08 (+1.58%) | 4,307,380 |
| 13 Jan 2023 | CNY | 5.06 | 4.96 | 4.96 | 5.05 | 5.05 | +0.06 (+1.20%) | 3,406,800 |
| 12 Jan 2023 | CNY | 5.07 | 4.96 | 5.03 | 4.99 | 4.99 | -0.05 (-0.99%) | 3,857,000 |
| 11 Jan 2023 | CNY | 5.12 | 5.02 | 5.09 | 5.04 | 5.04 | -0.05 (-0.98%) | 4,168,130 |
| 10 Jan 2023 | CNY | 5.2 | 5.05 | 5.18 | 5.09 | 5.09 | -0.1 (-1.93%) | 4,139,030 |
| 9 Jan 2023 | CNY | 5.23 | 5.15 | 5.2 | 5.19 | 5.19 | +0.01 (+0.19%) | 3,128,200 |
| 6 Jan 2023 | CNY | 5.29 | 5.13 | 5.24 | 5.18 | 5.18 | -0.09 (-1.71%) | 5,197,000 |
| 5 Jan 2023 | CNY | 5.36 | 5.25 | 5.32 | 5.27 | 5.27 | -0.05 (-0.94%) | 4,413,570 |
| 4 Jan 2023 | CNY | 5.33 | 5.26 | 5.33 | 5.32 | 5.32 | 0.0 (0.0%) | 3,075,140 |
| 3 Jan 2023 | CNY | 5.36 | 5.23 | 5.3 | 5.32 | 5.32 | +0.07 (+1.33%) | 4,828,400 |
| 30 Dec 2022 | CNY | 5.26 | 5.11 | 5.18 | 5.25 | 5.25 | +0.1 (+1.94%) | 4,079,310 |
| 29 Dec 2022 | CNY | 5.2 | 5.05 | 5.12 | 5.15 | 5.15 | +0.04 (+0.78%) | 3,877,890 |
| 28 Dec 2022 | CNY | 5.22 | 5.07 | 5.2 | 5.11 | 5.11 | -0.1 (-1.92%) | 3,517,890 |
| 27 Dec 2022 | CNY | 5.28 | 5.15 | 5.24 | 5.21 | 5.21 | -0.01 (-0.19%) | 3,659,400 |
| 26 Dec 2022 | CNY | 5.32 | 5.18 | 5.26 | 5.22 | 5.22 | -0.04 (-0.76%) | 4,057,610 |
| 23 Dec 2022 | CNY | 5.39 | 5.22 | 5.36 | 5.26 | 5.26 | -0.11 (-2.05%) | 4,664,700 |
| 22 Dec 2022 | CNY | 5.56 | 5.34 | 5.45 | 5.37 | 5.37 | -0.05 (-0.92%) | 5,392,190 |
| 21 Dec 2022 | CNY | 5.45 | 5.31 | 5.42 | 5.42 | 5.42 | +0.01 (+0.18%) | 4,181,300 |
| 20 Dec 2022 | CNY | 5.5 | 5.32 | 5.44 | 5.41 | 5.41 | -0.03 (-0.55%) | 3,752,390 |
| 19 Dec 2022 | CNY | 5.57 | 5.38 | 5.53 | 5.44 | 5.44 | -0.11 (-1.98%) | 4,798,100 |
| 16 Dec 2022 | CNY | 5.63 | 5.49 | 5.59 | 5.55 | 5.55 | -0.05 (-0.89%) | 5,346,900 |
| 15 Dec 2022 | CNY | 5.69 | 5.56 | 5.66 | 5.6 | 5.6 | -0.05 (-0.88%) | 7,009,000 |
| 14 Dec 2022 | CNY | 5.73 | 5.44 | 5.54 | 5.65 | 5.65 | +0.13 (+2.36%) | 10,633,330 |
| 13 Dec 2022 | CNY | 5.57 | 5.29 | 5.4 | 5.52 | 5.52 | +0.14 (+2.60%) | 7,565,630 |
| 12 Dec 2022 | CNY | 5.54 | 5.37 | 5.54 | 5.38 | 5.38 | -0.1 (-1.82%) | 6,796,340 |
| 9 Dec 2022 | CNY | 5.66 | 5.44 | 5.62 | 5.48 | 5.48 | -0.12 (-2.14%) | 11,074,870 |
