| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jan 2023 | CNY | 4.42 | 4.57 | 4.38 | 4.54 | 4.54 | +0.12 (+2.71%) | 9,664,189 |
| 4 Jan 2023 | CNY | 4.36 | 4.45 | 4.32 | 4.42 | 4.42 | +0.08 (+1.84%) | 6,887,208 |
| 3 Jan 2023 | CNY | 4.25 | 4.37 | 4.24 | 4.34 | 4.34 | +0.09 (+2.12%) | 5,508,405 |
| 30 Dec 2022 | CNY | 4.23 | 4.26 | 4.2 | 4.25 | 4.25 | +0.05 (+1.19%) | 2,876,090 |
| 29 Dec 2022 | CNY | 4.25 | 4.27 | 4.2 | 4.2 | 4.2 | -0.06 (-1.41%) | 3,147,151 |
| 28 Dec 2022 | CNY | 4.34 | 4.34 | 4.23 | 4.26 | 4.26 | -0.06 (-1.39%) | 4,496,960 |
| 27 Dec 2022 | CNY | 4.33 | 4.37 | 4.27 | 4.32 | 4.32 | +0.02 (+0.47%) | 3,787,617 |
| 26 Dec 2022 | CNY | 4.28 | 4.35 | 4.27 | 4.3 | 4.3 | +0.03 (+0.70%) | 3,355,445 |
| 23 Dec 2022 | CNY | 4.28 | 4.31 | 4.22 | 4.27 | 4.27 | -0.01 (-0.23%) | 4,060,127 |
| 22 Dec 2022 | CNY | 4.39 | 4.39 | 4.26 | 4.28 | 4.28 | -0.06 (-1.38%) | 3,635,846 |
| 21 Dec 2022 | CNY | 4.38 | 4.41 | 4.31 | 4.34 | 4.34 | -0.05 (-1.14%) | 3,571,220 |
| 20 Dec 2022 | CNY | 4.34 | 4.42 | 4.31 | 4.39 | 4.39 | +0.02 (+0.46%) | 3,343,821 |
| 19 Dec 2022 | CNY | 4.5 | 4.54 | 4.34 | 4.37 | 4.37 | -0.15 (-3.32%) | 5,379,612 |
| 16 Dec 2022 | CNY | 4.56 | 4.58 | 4.5 | 4.52 | 4.52 | -0.04 (-0.88%) | 3,674,541 |
| 15 Dec 2022 | CNY | 4.53 | 4.58 | 4.51 | 4.56 | 4.56 | +0.04 (+0.88%) | 5,192,746 |
| 14 Dec 2022 | CNY | 4.58 | 4.65 | 4.52 | 4.52 | 4.52 | -0.06 (-1.31%) | 5,771,637 |
| 13 Dec 2022 | CNY | 4.62 | 4.62 | 4.54 | 4.58 | 4.58 | -0.02 (-0.43%) | 6,133,088 |
| 12 Dec 2022 | CNY | 4.7 | 4.7 | 4.59 | 4.6 | 4.6 | -0.11 (-2.34%) | 6,795,185 |
| 9 Dec 2022 | CNY | 4.77 | 4.81 | 4.71 | 4.71 | 4.71 | -0.06 (-1.26%) | 5,208,983 |
| 8 Dec 2022 | CNY | 4.81 | 4.81 | 4.74 | 4.77 | 4.77 | -0.01 (-0.21%) | 4,778,734 |
| 7 Dec 2022 | CNY | 4.75 | 4.81 | 4.71 | 4.78 | 4.78 | +0.02 (+0.42%) | 7,092,826 |
| 6 Dec 2022 | CNY | 4.8 | 4.8 | 4.72 | 4.76 | 4.76 | -0.04 (-0.83%) | 5,693,646 |
| 5 Dec 2022 | CNY | 4.77 | 4.82 | 4.75 | 4.8 | 4.8 | +0.05 (+1.05%) | 8,126,392 |
| 2 Dec 2022 | CNY | 4.74 | 4.76 | 4.71 | 4.75 | 4.75 | +0.01 (+0.21%) | 4,177,847 |
| 1 Dec 2022 | CNY | 4.8 | 4.83 | 4.72 | 4.74 | 4.74 | -0.02 (-0.42%) | 6,013,868 |
| 30 Nov 2022 | CNY | 4.78 | 4.8 | 4.74 | 4.76 | 4.76 | -0.02 (-0.42%) | 6,153,600 |
| 29 Nov 2022 | CNY | 4.67 | 4.79 | 4.66 | 4.78 | 4.78 | +0.11 (+2.36%) | 6,937,800 |
| 28 Nov 2022 | CNY | 4.62 | 4.71 | 4.59 | 4.67 | 4.67 | +0.03 (+0.65%) | 4,617,668 |
| 25 Nov 2022 | CNY | 4.67 | 4.69 | 4.63 | 4.64 | 4.64 | -0.03 (-0.64%) | 4,109,460 |
| 24 Nov 2022 | CNY | 4.75 | 4.76 | 4.64 | 4.67 | 4.67 | -0.08 (-1.68%) | 4,829,654 |
