| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jan 2023 | CNY | 3.82 | 3.86 | 3.78 | 3.79 | 3.79 | -0.04 (-1.04%) | 16,460,800 |
| 4 Jan 2023 | CNY | 3.7 | 3.85 | 3.66 | 3.83 | 3.83 | +0.14 (+3.79%) | 26,878,268 |
| 3 Jan 2023 | CNY | 3.67 | 3.71 | 3.61 | 3.69 | 3.69 | +0.05 (+1.37%) | 18,486,977 |
| 30 Dec 2022 | CNY | 3.51 | 3.64 | 3.51 | 3.64 | 3.64 | +0.11 (+3.12%) | 17,947,993 |
| 29 Dec 2022 | CNY | 3.52 | 3.61 | 3.49 | 3.53 | 3.53 | +0.05 (+1.44%) | 22,714,573 |
| 28 Dec 2022 | CNY | 3.51 | 3.56 | 3.45 | 3.48 | 3.48 | -0.05 (-1.42%) | 23,040,000 |
| 27 Dec 2022 | CNY | 3.6 | 3.65 | 3.51 | 3.53 | 3.53 | -0.15 (-4.08%) | 32,667,320 |
| 26 Dec 2022 | CNY | 3.68 | 3.68 | 3.65 | 3.68 | 3.68 | +0.18 (+5.14%) | 38,872,259 |
| 23 Dec 2022 | CNY | 3.58 | 3.59 | 3.46 | 3.5 | 3.5 | -0.09 (-2.51%) | 16,103,915 |
| 22 Dec 2022 | CNY | 3.58 | 3.61 | 3.55 | 3.59 | 3.59 | +0.01 (+0.28%) | 12,287,560 |
| 21 Dec 2022 | CNY | 3.62 | 3.67 | 3.52 | 3.58 | 3.58 | -0.05 (-1.38%) | 17,302,573 |
| 20 Dec 2022 | CNY | 3.6 | 3.68 | 3.57 | 3.63 | 3.63 | +0.01 (+0.28%) | 19,715,794 |
| 19 Dec 2022 | CNY | 3.8 | 3.82 | 3.62 | 3.62 | 3.62 | -0.19 (-4.99%) | 28,969,900 |
| 16 Dec 2022 | CNY | 3.82 | 3.84 | 3.78 | 3.81 | 3.81 | -0.02 (-0.52%) | 21,733,844 |
| 15 Dec 2022 | CNY | 3.9 | 3.94 | 3.79 | 3.83 | 3.83 | -0.09 (-2.30%) | 35,497,642 |
| 14 Dec 2022 | CNY | 4.08 | 4.1 | 3.9 | 3.92 | 3.92 | -0.18 (-4.39%) | 44,409,587 |
| 13 Dec 2022 | CNY | 4.12 | 4.2 | 4.04 | 4.1 | 4.1 | -0.04 (-0.97%) | 24,279,564 |
| 12 Dec 2022 | CNY | 4.07 | 4.2 | 4.05 | 4.14 | 4.14 | +0.01 (+0.24%) | 23,631,152 |
| 9 Dec 2022 | CNY | 3.98 | 4.16 | 3.95 | 4.13 | 4.13 | +0.16 (+4.03%) | 51,860,316 |
| 8 Dec 2022 | CNY | 3.94 | 3.97 | 3.88 | 3.97 | 3.97 | +0.19 (+5.03%) | 16,659,060 |
| 7 Dec 2022 | CNY | 3.79 | 3.82 | 3.77 | 3.78 | 3.78 | -0.01 (-0.26%) | 8,202,928 |
| 6 Dec 2022 | CNY | 3.79 | 3.84 | 3.76 | 3.79 | 3.79 | -0.02 (-0.52%) | 12,272,254 |
| 5 Dec 2022 | CNY | 3.7 | 3.87 | 3.66 | 3.81 | 3.81 | +0.1 (+2.70%) | 25,104,914 |
| 2 Dec 2022 | CNY | 3.66 | 3.72 | 3.66 | 3.71 | 3.71 | +0.03 (+0.82%) | 10,076,013 |
| 1 Dec 2022 | CNY | 3.69 | 3.75 | 3.66 | 3.68 | 3.68 | -0.01 (-0.27%) | 10,455,822 |
| 30 Nov 2022 | CNY | 3.7 | 3.73 | 3.67 | 3.69 | 3.69 | -0.03 (-0.81%) | 12,828,160 |
| 29 Nov 2022 | CNY | 3.6 | 3.77 | 3.56 | 3.72 | 3.72 | +0.11 (+3.05%) | 21,446,960 |
| 28 Nov 2022 | CNY | 3.57 | 3.65 | 3.54 | 3.61 | 3.61 | 0.0 (0.0%) | 12,027,708 |
| 25 Nov 2022 | CNY | 3.51 | 3.68 | 3.48 | 3.61 | 3.61 | +0.05 (+1.40%) | 23,657,360 |
| 24 Nov 2022 | CNY | 3.57 | 3.65 | 3.56 | 3.56 | 3.56 | -0.19 (-5.07%) | 35,803,973 |
