| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jan 2023 | CNY | 4.76 | 4.78 | 4.58 | 4.59 | 4.59 | -0.21 (-4.38%) | 34,457,261 |
| 4 Jan 2023 | CNY | 4.72 | 4.8 | 4.65 | 4.8 | 4.8 | +0.02 (+0.42%) | 34,209,300 |
| 3 Jan 2023 | CNY | 4.82 | 4.84 | 4.64 | 4.78 | 4.78 | -0.11 (-2.25%) | 47,163,881 |
| 30 Dec 2022 | CNY | 4.79 | 4.96 | 4.68 | 4.89 | 4.89 | +0.11 (+2.30%) | 76,844,349 |
| 29 Dec 2022 | CNY | 4.53 | 4.78 | 4.5 | 4.78 | 4.78 | +0.24 (+5.29%) | 64,606,920 |
| 28 Dec 2022 | CNY | 4.59 | 4.64 | 4.46 | 4.54 | 4.54 | -0.1 (-2.16%) | 25,391,316 |
| 27 Dec 2022 | CNY | 4.56 | 4.66 | 4.5 | 4.64 | 4.64 | +0.11 (+2.43%) | 38,433,503 |
| 26 Dec 2022 | CNY | 4.39 | 4.61 | 4.38 | 4.53 | 4.53 | +0.07 (+1.57%) | 20,718,503 |
| 23 Dec 2022 | CNY | 4.46 | 4.53 | 4.39 | 4.46 | 4.46 | -0.04 (-0.89%) | 22,491,900 |
| 22 Dec 2022 | CNY | 4.63 | 4.7 | 4.48 | 4.5 | 4.5 | -0.11 (-2.39%) | 33,092,013 |
| 21 Dec 2022 | CNY | 4.45 | 4.65 | 4.44 | 4.61 | 4.61 | +0.13 (+2.90%) | 35,165,502 |
| 20 Dec 2022 | CNY | 4.56 | 4.56 | 4.37 | 4.48 | 4.48 | -0.08 (-1.75%) | 21,697,281 |
| 19 Dec 2022 | CNY | 4.71 | 4.75 | 4.52 | 4.56 | 4.56 | -0.18 (-3.80%) | 27,681,681 |
| 16 Dec 2022 | CNY | 4.71 | 4.78 | 4.59 | 4.74 | 4.74 | -0.07 (-1.46%) | 40,067,524 |
| 15 Dec 2022 | CNY | 4.86 | 4.95 | 4.7 | 4.81 | 4.81 | -0.04 (-0.82%) | 52,560,355 |
| 14 Dec 2022 | CNY | 4.72 | 4.95 | 4.64 | 4.85 | 4.85 | +0.06 (+1.25%) | 68,283,560 |
| 13 Dec 2022 | CNY | 4.75 | 4.91 | 4.69 | 4.79 | 4.79 | +0.04 (+0.84%) | 72,699,300 |
| 12 Dec 2022 | CNY | 4.88 | 4.98 | 4.7 | 4.75 | 4.75 | -0.22 (-4.43%) | 85,253,056 |
| 9 Dec 2022 | CNY | 5.11 | 5.34 | 4.84 | 4.97 | 4.97 | -0.41 (-7.62%) | 118,430,581 |
| 8 Dec 2022 | CNY | 5.16 | 5.67 | 5 | 5.38 | 5.38 | +0.23 (+4.47%) | 166,491,722 |
| 7 Dec 2022 | CNY | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | +0.47 (+10.04%) | 10,153,900 |
| 6 Dec 2022 | CNY | 4.48 | 4.68 | 4.41 | 4.68 | 4.68 | +0.43 (+10.12%) | 42,452,928 |
| 5 Dec 2022 | CNY | 4.26 | 4.33 | 4.23 | 4.25 | 4.25 | 0.0 (0.0%) | 11,678,700 |
| 2 Dec 2022 | CNY | 4.26 | 4.42 | 4.21 | 4.25 | 4.25 | -0.02 (-0.47%) | 22,072,200 |
| 1 Dec 2022 | CNY | 4.28 | 4.55 | 4.23 | 4.27 | 4.27 | +0.09 (+2.15%) | 36,762,657 |
| 30 Nov 2022 | CNY | 4.14 | 4.26 | 4.11 | 4.18 | 4.18 | +0.03 (+0.72%) | 18,251,200 |
| 29 Nov 2022 | CNY | 4.03 | 4.19 | 4.02 | 4.15 | 4.15 | +0.11 (+2.72%) | 16,670,839 |
| 28 Nov 2022 | CNY | 3.9 | 4.04 | 3.87 | 4.04 | 4.04 | +0.12 (+3.06%) | 12,441,043 |
| 25 Nov 2022 | CNY | 3.88 | 3.97 | 3.85 | 3.92 | 3.92 | +0.04 (+1.03%) | 11,779,941 |
| 24 Nov 2022 | CNY | 3.92 | 3.93 | 3.85 | 3.88 | 3.88 | -0.01 (-0.26%) | 7,599,000 |
