| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Jan 2023 | CNY | 2.16 | 2.13 | 2.14 | 2.16 | 2.16 | +0.03 (+1.41%) | 47,924,020 |
| 19 Jan 2023 | CNY | 2.14 | 2.11 | 2.12 | 2.13 | 2.13 | +0.01 (+0.47%) | 46,583,400 |
| 18 Jan 2023 | CNY | 2.13 | 2.11 | 2.12 | 2.12 | 2.12 | 0.0 (0.0%) | 23,592,950 |
| 17 Jan 2023 | CNY | 2.13 | 2.1 | 2.13 | 2.12 | 2.12 | -0.01 (-0.47%) | 25,207,730 |
| 16 Jan 2023 | CNY | 2.14 | 2.11 | 2.11 | 2.13 | 2.13 | +0.01 (+0.47%) | 38,107,420 |
| 13 Jan 2023 | CNY | 2.12 | 2.1 | 2.1 | 2.12 | 2.12 | +0.02 (+0.95%) | 20,658,430 |
| 12 Jan 2023 | CNY | 2.12 | 2.09 | 2.11 | 2.1 | 2.1 | -0.01 (-0.47%) | 27,456,700 |
| 11 Jan 2023 | CNY | 2.14 | 2.1 | 2.13 | 2.11 | 2.11 | -0.03 (-1.40%) | 36,819,600 |
| 10 Jan 2023 | CNY | 2.15 | 2.09 | 2.11 | 2.14 | 2.14 | +0.04 (+1.90%) | 51,965,020 |
| 9 Jan 2023 | CNY | 2.13 | 2.1 | 2.12 | 2.1 | 2.1 | -0.01 (-0.47%) | 29,848,800 |
| 6 Jan 2023 | CNY | 2.14 | 2.11 | 2.12 | 2.11 | 2.11 | -0.01 (-0.47%) | 34,319,130 |
| 5 Jan 2023 | CNY | 2.13 | 2.11 | 2.13 | 2.12 | 2.12 | -0.01 (-0.47%) | 24,847,300 |
| 4 Jan 2023 | CNY | 2.14 | 2.11 | 2.11 | 2.13 | 2.13 | +0.01 (+0.47%) | 36,490,760 |
| 3 Jan 2023 | CNY | 2.13 | 2.09 | 2.1 | 2.12 | 2.12 | +0.02 (+0.95%) | 33,897,960 |
| 30 Dec 2022 | CNY | 2.11 | 2.07 | 2.07 | 2.1 | 2.1 | +0.03 (+1.45%) | 37,102,490 |
| 29 Dec 2022 | CNY | 2.09 | 2.06 | 2.08 | 2.07 | 2.07 | -0.02 (-0.96%) | 27,164,830 |
| 28 Dec 2022 | CNY | 2.11 | 2.08 | 2.1 | 2.09 | 2.09 | -0.02 (-0.95%) | 37,943,630 |
| 27 Dec 2022 | CNY | 2.12 | 2.09 | 2.1 | 2.11 | 2.11 | +0.01 (+0.48%) | 39,216,850 |
| 26 Dec 2022 | CNY | 2.11 | 2.09 | 2.1 | 2.1 | 2.1 | 0.0 (0.0%) | 26,940,780 |
| 23 Dec 2022 | CNY | 2.11 | 2.08 | 2.08 | 2.1 | 2.1 | +0.01 (+0.48%) | 34,432,570 |
| 22 Dec 2022 | CNY | 2.13 | 2.08 | 2.12 | 2.09 | 2.09 | -0.02 (-0.95%) | 33,720,100 |
| 21 Dec 2022 | CNY | 2.13 | 2.1 | 2.13 | 2.11 | 2.11 | -0.02 (-0.94%) | 24,750,100 |
| 20 Dec 2022 | CNY | 2.14 | 2.1 | 2.12 | 2.13 | 2.13 | -0.01 (-0.47%) | 36,852,910 |
| 19 Dec 2022 | CNY | 2.2 | 2.13 | 2.19 | 2.14 | 2.14 | -0.05 (-2.28%) | 44,324,880 |
| 16 Dec 2022 | CNY | 2.2 | 2.17 | 2.19 | 2.19 | 2.19 | -0.01 (-0.45%) | 40,971,220 |
| 15 Dec 2022 | CNY | 2.22 | 2.18 | 2.18 | 2.2 | 2.2 | +0.02 (+0.92%) | 44,549,760 |
| 14 Dec 2022 | CNY | 2.21 | 2.18 | 2.2 | 2.18 | 2.18 | -0.02 (-0.91%) | 28,868,580 |
| 13 Dec 2022 | CNY | 2.21 | 2.18 | 2.19 | 2.2 | 2.2 | +0.01 (+0.46%) | 36,278,670 |
| 12 Dec 2022 | CNY | 2.23 | 2.18 | 2.23 | 2.19 | 2.19 | -0.04 (-1.79%) | 58,215,760 |
| 9 Dec 2022 | CNY | 2.26 | 2.22 | 2.25 | 2.23 | 2.23 | -0.02 (-0.89%) | 62,796,990 |
