| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2023 | CNY | 4.59 | 4.67 | 4.56 | 4.63 | 4.63 | +0.03 (+0.65%) | 5,550,706 |
| 3 Jan 2023 | CNY | 4.51 | 4.61 | 4.5 | 4.6 | 4.6 | +0.09 (+2.00%) | 5,308,093 |
| 30 Dec 2022 | CNY | 4.48 | 4.52 | 4.47 | 4.51 | 4.51 | +0.04 (+0.89%) | 2,925,560 |
| 29 Dec 2022 | CNY | 4.53 | 4.57 | 4.47 | 4.47 | 4.47 | -0.09 (-1.97%) | 5,204,901 |
| 28 Dec 2022 | CNY | 4.58 | 4.6 | 4.52 | 4.56 | 4.56 | -0.02 (-0.44%) | 3,767,300 |
| 27 Dec 2022 | CNY | 4.54 | 4.59 | 4.52 | 4.58 | 4.58 | +0.07 (+1.55%) | 4,059,197 |
| 26 Dec 2022 | CNY | 4.56 | 4.57 | 4.49 | 4.51 | 4.51 | -0.04 (-0.88%) | 4,769,694 |
| 23 Dec 2022 | CNY | 4.54 | 4.61 | 4.52 | 4.55 | 4.55 | -0.02 (-0.44%) | 3,580,192 |
| 22 Dec 2022 | CNY | 4.68 | 4.73 | 4.56 | 4.57 | 4.57 | -0.11 (-2.35%) | 5,454,358 |
| 21 Dec 2022 | CNY | 4.67 | 4.72 | 4.63 | 4.68 | 4.68 | +0.01 (+0.21%) | 4,818,252 |
| 20 Dec 2022 | CNY | 4.66 | 4.71 | 4.61 | 4.67 | 4.67 | 0.0 (0.0%) | 4,803,977 |
| 19 Dec 2022 | CNY | 4.81 | 4.85 | 4.64 | 4.67 | 4.67 | -0.12 (-2.51%) | 8,524,570 |
| 16 Dec 2022 | CNY | 4.74 | 4.87 | 4.7 | 4.79 | 4.79 | +0.06 (+1.27%) | 9,256,371 |
| 15 Dec 2022 | CNY | 4.75 | 4.8 | 4.73 | 4.73 | 4.73 | -0.03 (-0.63%) | 4,356,962 |
| 14 Dec 2022 | CNY | 4.84 | 4.86 | 4.75 | 4.76 | 4.76 | -0.06 (-1.24%) | 6,521,350 |
| 13 Dec 2022 | CNY | 4.77 | 4.84 | 4.77 | 4.82 | 4.82 | +0.02 (+0.42%) | 7,956,197 |
| 12 Dec 2022 | CNY | 4.86 | 4.88 | 4.77 | 4.8 | 4.8 | -0.06 (-1.23%) | 7,416,884 |
| 9 Dec 2022 | CNY | 4.9 | 4.95 | 4.85 | 4.86 | 4.86 | -0.02 (-0.41%) | 8,955,208 |
| 8 Dec 2022 | CNY | 4.9 | 4.93 | 4.84 | 4.88 | 4.88 | -0.01 (-0.20%) | 4,198,606 |
| 7 Dec 2022 | CNY | 4.89 | 4.93 | 4.86 | 4.89 | 4.89 | -0.02 (-0.41%) | 6,378,180 |
| 6 Dec 2022 | CNY | 4.97 | 5 | 4.9 | 4.91 | 4.91 | -0.07 (-1.41%) | 6,807,015 |
| 5 Dec 2022 | CNY | 4.91 | 5.03 | 4.9 | 4.98 | 4.98 | +0.09 (+1.84%) | 10,800,533 |
| 2 Dec 2022 | CNY | 4.82 | 4.92 | 4.8 | 4.89 | 4.89 | +0.06 (+1.24%) | 7,530,699 |
| 1 Dec 2022 | CNY | 4.85 | 4.92 | 4.82 | 4.83 | 4.83 | -0.01 (-0.21%) | 6,140,530 |
| 30 Nov 2022 | CNY | 4.86 | 4.94 | 4.83 | 4.84 | 4.84 | -0.05 (-1.02%) | 6,652,300 |
| 29 Nov 2022 | CNY | 4.84 | 4.9 | 4.79 | 4.89 | 4.89 | +0.13 (+2.73%) | 8,869,739 |
| 28 Nov 2022 | CNY | 4.79 | 4.8 | 4.72 | 4.76 | 4.76 | -0.05 (-1.04%) | 4,720,014 |
| 25 Nov 2022 | CNY | 4.82 | 4.84 | 4.78 | 4.81 | 4.81 | +0.01 (+0.21%) | 4,828,156 |
| 24 Nov 2022 | CNY | 4.81 | 4.83 | 4.76 | 4.8 | 4.8 | -0.01 (-0.21%) | 6,358,156 |
| 23 Nov 2022 | CNY | 4.74 | 4.84 | 4.73 | 4.81 | 4.81 | +0.07 (+1.48%) | 9,119,003 |
