| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2023 | CNY | 3.2 | 3.22 | 3.16 | 3.18 | 3.18 | -0.01 (-0.31%) | 3,927,442 |
| 3 Jan 2023 | CNY | 3.15 | 3.2 | 3.13 | 3.19 | 3.19 | +0.03 (+0.95%) | 4,376,320 |
| 30 Dec 2022 | CNY | 3.15 | 3.16 | 3.13 | 3.16 | 3.16 | +0.03 (+0.96%) | 2,766,680 |
| 29 Dec 2022 | CNY | 3.19 | 3.19 | 3.12 | 3.13 | 3.13 | -0.05 (-1.57%) | 5,071,972 |
| 28 Dec 2022 | CNY | 3.23 | 3.23 | 3.17 | 3.18 | 3.18 | -0.06 (-1.85%) | 3,605,720 |
| 27 Dec 2022 | CNY | 3.19 | 3.24 | 3.18 | 3.24 | 3.24 | +0.06 (+1.89%) | 5,191,990 |
| 26 Dec 2022 | CNY | 3.16 | 3.2 | 3.16 | 3.18 | 3.18 | +0.02 (+0.63%) | 4,181,123 |
| 23 Dec 2022 | CNY | 3.13 | 3.2 | 3.13 | 3.16 | 3.16 | 0.0 (0.0%) | 5,819,102 |
| 22 Dec 2022 | CNY | 3.28 | 3.31 | 3.14 | 3.16 | 3.16 | -0.12 (-3.66%) | 8,416,730 |
| 21 Dec 2022 | CNY | 3.36 | 3.36 | 3.26 | 3.28 | 3.28 | -0.05 (-1.50%) | 6,288,600 |
| 20 Dec 2022 | CNY | 3.32 | 3.39 | 3.27 | 3.33 | 3.33 | +0.03 (+0.91%) | 6,129,860 |
| 19 Dec 2022 | CNY | 3.38 | 3.38 | 3.28 | 3.3 | 3.3 | -0.07 (-2.08%) | 8,548,370 |
| 16 Dec 2022 | CNY | 3.45 | 3.46 | 3.36 | 3.37 | 3.37 | -0.08 (-2.32%) | 8,419,017 |
| 15 Dec 2022 | CNY | 3.44 | 3.47 | 3.39 | 3.45 | 3.45 | +0.01 (+0.29%) | 6,934,964 |
| 14 Dec 2022 | CNY | 3.41 | 3.47 | 3.38 | 3.44 | 3.44 | +0.05 (+1.47%) | 6,866,734 |
| 13 Dec 2022 | CNY | 3.31 | 3.49 | 3.31 | 3.39 | 3.39 | +0.07 (+2.11%) | 11,246,520 |
| 12 Dec 2022 | CNY | 3.43 | 3.45 | 3.31 | 3.32 | 3.32 | -0.08 (-2.35%) | 7,287,800 |
| 9 Dec 2022 | CNY | 3.44 | 3.44 | 3.37 | 3.4 | 3.4 | -0.03 (-0.87%) | 5,856,747 |
| 8 Dec 2022 | CNY | 3.47 | 3.47 | 3.41 | 3.43 | 3.43 | -0.03 (-0.87%) | 5,522,609 |
| 7 Dec 2022 | CNY | 3.53 | 3.53 | 3.45 | 3.46 | 3.46 | -0.07 (-1.98%) | 5,655,637 |
| 6 Dec 2022 | CNY | 3.52 | 3.54 | 3.47 | 3.53 | 3.53 | +0.01 (+0.28%) | 6,040,785 |
| 5 Dec 2022 | CNY | 3.45 | 3.52 | 3.44 | 3.52 | 3.52 | +0.08 (+2.33%) | 6,808,810 |
| 2 Dec 2022 | CNY | 3.48 | 3.5 | 3.43 | 3.44 | 3.44 | 0.0 (0.0%) | 5,655,705 |
| 1 Dec 2022 | CNY | 3.47 | 3.48 | 3.42 | 3.44 | 3.44 | +0.01 (+0.29%) | 5,979,934 |
| 30 Nov 2022 | CNY | 3.46 | 3.48 | 3.41 | 3.43 | 3.43 | 0.0 (0.0%) | 5,903,786 |
| 29 Nov 2022 | CNY | 3.35 | 3.45 | 3.35 | 3.43 | 3.43 | +0.09 (+2.69%) | 7,247,740 |
| 28 Nov 2022 | CNY | 3.4 | 3.4 | 3.31 | 3.34 | 3.34 | -0.07 (-2.05%) | 5,431,200 |
| 25 Nov 2022 | CNY | 3.41 | 3.43 | 3.36 | 3.41 | 3.41 | 0.0 (0.0%) | 5,946,530 |
| 24 Nov 2022 | CNY | 3.38 | 3.45 | 3.35 | 3.41 | 3.41 | +0.03 (+0.89%) | 5,327,470 |
| 23 Nov 2022 | CNY | 3.37 | 3.4 | 3.34 | 3.38 | 3.38 | +0.01 (+0.30%) | 4,934,440 |
