| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jan 2023 | CNY | 4.66 | 4.67 | 4.4 | 4.48 | 4.48 | -0.22 (-4.68%) | 53,718,028 |
| 4 Jan 2023 | CNY | 4.64 | 4.72 | 4.59 | 4.7 | 4.7 | -0.08 (-1.67%) | 64,712,057 |
| 3 Jan 2023 | CNY | 5.07 | 5.07 | 4.58 | 4.78 | 4.78 | -0.29 (-5.72%) | 104,818,931 |
| 30 Dec 2022 | CNY | 4.65 | 5.07 | 4.62 | 5.07 | 5.07 | +0.46 (+9.98%) | 73,431,679 |
| 29 Dec 2022 | CNY | 4.42 | 4.73 | 4.32 | 4.61 | 4.61 | +0.19 (+4.30%) | 39,180,140 |
| 28 Dec 2022 | CNY | 4.44 | 4.52 | 4.35 | 4.42 | 4.42 | -0.08 (-1.78%) | 13,334,200 |
| 27 Dec 2022 | CNY | 4.41 | 4.53 | 4.34 | 4.5 | 4.5 | +0.1 (+2.27%) | 15,216,199 |
| 26 Dec 2022 | CNY | 4.34 | 4.45 | 4.31 | 4.4 | 4.4 | +0.08 (+1.85%) | 11,343,200 |
| 23 Dec 2022 | CNY | 4.35 | 4.39 | 4.24 | 4.32 | 4.32 | -0.07 (-1.59%) | 13,498,953 |
| 22 Dec 2022 | CNY | 4.45 | 4.51 | 4.36 | 4.39 | 4.39 | -0.06 (-1.35%) | 15,420,800 |
| 21 Dec 2022 | CNY | 4.35 | 4.51 | 4.33 | 4.45 | 4.45 | +0.1 (+2.30%) | 18,986,000 |
| 20 Dec 2022 | CNY | 4.4 | 4.41 | 4.24 | 4.35 | 4.35 | -0.04 (-0.91%) | 14,683,600 |
| 19 Dec 2022 | CNY | 4.48 | 4.56 | 4.35 | 4.39 | 4.39 | -0.15 (-3.30%) | 20,181,162 |
| 16 Dec 2022 | CNY | 4.56 | 4.58 | 4.4 | 4.54 | 4.54 | -0.03 (-0.66%) | 29,651,700 |
| 15 Dec 2022 | CNY | 4.75 | 4.8 | 4.5 | 4.57 | 4.57 | -0.1 (-2.14%) | 42,039,634 |
| 14 Dec 2022 | CNY | 4.57 | 4.74 | 4.5 | 4.67 | 4.67 | +0.08 (+1.74%) | 46,940,653 |
| 13 Dec 2022 | CNY | 4.5 | 4.71 | 4.44 | 4.59 | 4.59 | -0.01 (-0.22%) | 46,882,800 |
| 12 Dec 2022 | CNY | 4.49 | 4.75 | 4.43 | 4.6 | 4.6 | 0.0 (0.0%) | 43,242,540 |
| 9 Dec 2022 | CNY | 4.41 | 4.66 | 4.32 | 4.6 | 4.6 | +0.11 (+2.45%) | 56,893,384 |
| 8 Dec 2022 | CNY | 4.31 | 4.59 | 4.29 | 4.49 | 4.49 | +0.12 (+2.75%) | 41,049,083 |
| 7 Dec 2022 | CNY | 4.28 | 4.45 | 4.27 | 4.37 | 4.37 | +0.03 (+0.69%) | 33,757,140 |
| 6 Dec 2022 | CNY | 4.19 | 4.48 | 4.18 | 4.34 | 4.34 | +0.15 (+3.58%) | 28,949,700 |
| 5 Dec 2022 | CNY | 4.24 | 4.27 | 4.18 | 4.19 | 4.19 | +0.01 (+0.24%) | 8,916,600 |
| 2 Dec 2022 | CNY | 4.16 | 4.26 | 4.14 | 4.18 | 4.18 | +0.01 (+0.24%) | 11,625,120 |
| 1 Dec 2022 | CNY | 4.19 | 4.33 | 4.14 | 4.17 | 4.17 | +0.04 (+0.97%) | 21,216,900 |
| 30 Nov 2022 | CNY | 4.13 | 4.17 | 4.06 | 4.13 | 4.13 | +0.04 (+0.98%) | 12,929,703 |
| 29 Nov 2022 | CNY | 3.99 | 4.11 | 3.99 | 4.09 | 4.09 | +0.11 (+2.76%) | 12,582,248 |
| 28 Nov 2022 | CNY | 3.9 | 3.99 | 3.87 | 3.98 | 3.98 | +0.04 (+1.02%) | 7,920,822 |
| 25 Nov 2022 | CNY | 3.88 | 3.97 | 3.85 | 3.94 | 3.94 | +0.07 (+1.81%) | 8,486,800 |
| 24 Nov 2022 | CNY | 3.88 | 3.93 | 3.83 | 3.87 | 3.87 | -0.01 (-0.26%) | 5,051,401 |
