| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jan 2023 | CNY | 4.64 | 4.72 | 4.62 | 4.71 | 4.71 | +0.07 (+1.51%) | 2,946,289 |
| 30 Dec 2022 | CNY | 4.6 | 4.64 | 4.59 | 4.64 | 4.64 | +0.04 (+0.87%) | 1,975,467 |
| 29 Dec 2022 | CNY | 4.6 | 4.63 | 4.58 | 4.6 | 4.6 | 0.0 (0.0%) | 2,393,037 |
| 28 Dec 2022 | CNY | 4.65 | 4.65 | 4.6 | 4.6 | 4.6 | -0.05 (-1.08%) | 2,214,937 |
| 27 Dec 2022 | CNY | 4.66 | 4.67 | 4.63 | 4.65 | 4.65 | +0.01 (+0.22%) | 2,495,637 |
| 26 Dec 2022 | CNY | 4.61 | 4.65 | 4.6 | 4.64 | 4.64 | +0.03 (+0.65%) | 2,327,685 |
| 23 Dec 2022 | CNY | 4.6 | 4.64 | 4.58 | 4.61 | 4.61 | +0.02 (+0.44%) | 2,421,100 |
| 22 Dec 2022 | CNY | 4.68 | 4.7 | 4.58 | 4.59 | 4.59 | -0.07 (-1.50%) | 2,843,900 |
| 21 Dec 2022 | CNY | 4.7 | 4.73 | 4.65 | 4.66 | 4.66 | -0.04 (-0.85%) | 2,865,800 |
| 20 Dec 2022 | CNY | 4.66 | 4.74 | 4.66 | 4.7 | 4.7 | +0.04 (+0.86%) | 3,599,901 |
| 19 Dec 2022 | CNY | 4.8 | 4.81 | 4.66 | 4.66 | 4.66 | -0.14 (-2.92%) | 5,375,619 |
| 16 Dec 2022 | CNY | 4.81 | 4.84 | 4.8 | 4.8 | 4.8 | -0.04 (-0.83%) | 3,874,900 |
| 15 Dec 2022 | CNY | 4.81 | 4.87 | 4.81 | 4.84 | 4.84 | +0.02 (+0.41%) | 2,492,291 |
| 14 Dec 2022 | CNY | 4.83 | 4.87 | 4.82 | 4.82 | 4.82 | -0.03 (-0.62%) | 3,365,114 |
| 13 Dec 2022 | CNY | 4.82 | 4.89 | 4.81 | 4.85 | 4.85 | +0.02 (+0.41%) | 3,811,500 |
| 12 Dec 2022 | CNY | 4.86 | 4.87 | 4.81 | 4.83 | 4.83 | -0.05 (-1.02%) | 4,206,200 |
| 9 Dec 2022 | CNY | 4.9 | 4.92 | 4.86 | 4.88 | 4.88 | -0.02 (-0.41%) | 3,784,888 |
| 8 Dec 2022 | CNY | 4.91 | 4.94 | 4.89 | 4.9 | 4.9 | -0.03 (-0.61%) | 3,333,000 |
| 7 Dec 2022 | CNY | 4.94 | 4.96 | 4.9 | 4.93 | 4.93 | -0.03 (-0.60%) | 4,980,547 |
| 6 Dec 2022 | CNY | 5.04 | 5.05 | 4.94 | 4.96 | 4.96 | -0.07 (-1.39%) | 6,986,758 |
| 5 Dec 2022 | CNY | 4.95 | 5.04 | 4.93 | 5.03 | 5.03 | +0.1 (+2.03%) | 10,929,500 |
| 2 Dec 2022 | CNY | 4.92 | 4.94 | 4.9 | 4.93 | 4.93 | 0.0 (0.0%) | 4,839,294 |
| 1 Dec 2022 | CNY | 4.9 | 4.94 | 4.88 | 4.93 | 4.93 | +0.05 (+1.02%) | 7,286,654 |
| 30 Nov 2022 | CNY | 4.9 | 4.91 | 4.87 | 4.88 | 4.88 | -0.01 (-0.20%) | 4,139,103 |
| 29 Nov 2022 | CNY | 4.8 | 4.9 | 4.79 | 4.89 | 4.89 | +0.09 (+1.88%) | 6,967,742 |
| 28 Nov 2022 | CNY | 4.84 | 4.85 | 4.76 | 4.8 | 4.8 | -0.06 (-1.23%) | 7,044,234 |
| 25 Nov 2022 | CNY | 4.84 | 4.89 | 4.83 | 4.86 | 4.86 | 0.0 (0.0%) | 5,149,835 |
| 24 Nov 2022 | CNY | 4.92 | 4.95 | 4.85 | 4.86 | 4.86 | -0.06 (-1.22%) | 6,215,800 |
| 23 Nov 2022 | CNY | 4.89 | 4.97 | 4.85 | 4.92 | 4.92 | +0.02 (+0.41%) | 9,900,255 |
| 22 Nov 2022 | CNY | 4.92 | 4.99 | 4.87 | 4.9 | 4.9 | -0.01 (-0.20%) | 11,189,262 |
