| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2023 | CNY | 1.89 | 1.9 | 1.87 | 1.89 | 1.89 | 0.0 (0.0%) | 4,586,500 |
| 3 Jan 2023 | CNY | 1.88 | 1.92 | 1.88 | 1.89 | 1.89 | +0.01 (+0.53%) | 6,275,300 |
| 30 Dec 2022 | CNY | 1.86 | 1.89 | 1.86 | 1.88 | 1.88 | +0.03 (+1.62%) | 2,853,160 |
| 29 Dec 2022 | CNY | 1.87 | 1.88 | 1.85 | 1.85 | 1.85 | -0.03 (-1.60%) | 4,362,980 |
| 28 Dec 2022 | CNY | 1.9 | 1.9 | 1.87 | 1.88 | 1.88 | -0.02 (-1.05%) | 3,175,480 |
| 27 Dec 2022 | CNY | 1.88 | 1.91 | 1.87 | 1.9 | 1.9 | +0.02 (+1.06%) | 4,262,691 |
| 26 Dec 2022 | CNY | 1.86 | 1.89 | 1.86 | 1.88 | 1.88 | +0.03 (+1.62%) | 3,710,791 |
| 23 Dec 2022 | CNY | 1.85 | 1.87 | 1.84 | 1.85 | 1.85 | -0.01 (-0.54%) | 4,067,900 |
| 22 Dec 2022 | CNY | 1.88 | 1.89 | 1.85 | 1.86 | 1.86 | -0.02 (-1.06%) | 3,657,600 |
| 21 Dec 2022 | CNY | 1.88 | 1.89 | 1.86 | 1.88 | 1.88 | 0.0 (0.0%) | 3,847,500 |
| 20 Dec 2022 | CNY | 1.86 | 1.9 | 1.84 | 1.88 | 1.88 | +0.02 (+1.08%) | 5,775,900 |
| 19 Dec 2022 | CNY | 1.86 | 1.88 | 1.85 | 1.86 | 1.86 | -0.01 (-0.53%) | 8,177,700 |
| 16 Dec 2022 | CNY | 1.95 | 1.97 | 1.85 | 1.87 | 1.87 | -0.08 (-4.10%) | 16,028,380 |
| 15 Dec 2022 | CNY | 1.99 | 1.99 | 1.94 | 1.95 | 1.95 | -0.04 (-2.01%) | 7,879,300 |
| 14 Dec 2022 | CNY | 1.99 | 1.99 | 1.96 | 1.99 | 1.99 | 0.0 (0.0%) | 7,147,645 |
| 13 Dec 2022 | CNY | 1.97 | 2 | 1.95 | 1.99 | 1.99 | +0.02 (+1.02%) | 10,114,640 |
| 12 Dec 2022 | CNY | 2.07 | 2.07 | 1.97 | 1.97 | 1.97 | -0.1 (-4.83%) | 22,252,600 |
| 9 Dec 2022 | CNY | 2.01 | 2.11 | 1.98 | 2.07 | 2.07 | +0.04 (+1.97%) | 30,369,920 |
| 8 Dec 2022 | CNY | 1.95 | 2.06 | 1.95 | 2.03 | 2.03 | +0.07 (+3.57%) | 37,529,867 |
| 7 Dec 2022 | CNY | 1.98 | 2.01 | 1.95 | 1.96 | 1.96 | -0.04 (-2%) | 25,993,703 |
| 6 Dec 2022 | CNY | 1.89 | 2 | 1.88 | 2 | 2 | +0.1 (+5.26%) | 41,295,408 |
| 5 Dec 2022 | CNY | 1.88 | 1.91 | 1.88 | 1.9 | 1.9 | +0.02 (+1.06%) | 9,276,565 |
| 2 Dec 2022 | CNY | 1.88 | 1.89 | 1.87 | 1.88 | 1.88 | 0.0 (0.0%) | 7,315,265 |
| 1 Dec 2022 | CNY | 1.89 | 1.91 | 1.87 | 1.88 | 1.88 | -0.02 (-1.05%) | 11,394,649 |
| 30 Nov 2022 | CNY | 1.88 | 1.91 | 1.87 | 1.9 | 1.9 | +0.02 (+1.06%) | 16,438,889 |
| 29 Nov 2022 | CNY | 1.89 | 1.91 | 1.87 | 1.88 | 1.88 | +0.01 (+0.53%) | 9,334,456 |
| 28 Nov 2022 | CNY | 1.88 | 1.88 | 1.86 | 1.87 | 1.87 | -0.02 (-1.06%) | 3,892,800 |
| 25 Nov 2022 | CNY | 1.9 | 1.91 | 1.88 | 1.89 | 1.89 | -0.01 (-0.53%) | 3,997,380 |
| 24 Nov 2022 | CNY | 1.89 | 1.9 | 1.87 | 1.9 | 1.9 | +0.01 (+0.53%) | 5,766,300 |
| 23 Nov 2022 | CNY | 1.9 | 1.91 | 1.88 | 1.89 | 1.89 | +0.02 (+1.07%) | 8,206,900 |
