| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Jan 2023 | CNY | 3.19 | 3.11 | 3.17 | 3.12 | 3.12 | -0.05 (-1.58%) | 137,158,880 |
| 19 Jan 2023 | CNY | 3.17 | 3.1 | 3.1 | 3.17 | 3.17 | +0.06 (+1.93%) | 169,432,830 |
| 18 Jan 2023 | CNY | 3.13 | 3.09 | 3.09 | 3.11 | 3.11 | 0.0 (0.0%) | 159,915,060 |
| 17 Jan 2023 | CNY | 3.12 | 3.05 | 3.06 | 3.11 | 3.11 | +0.04 (+1.30%) | 172,316,650 |
| 16 Jan 2023 | CNY | 3.13 | 2.98 | 3 | 3.07 | 3.07 | +0.08 (+2.68%) | 251,521,750 |
| 13 Jan 2023 | CNY | 3 | 2.9 | 2.92 | 2.99 | 2.99 | +0.08 (+2.75%) | 132,983,260 |
| 12 Jan 2023 | CNY | 2.92 | 2.87 | 2.88 | 2.91 | 2.91 | +0.03 (+1.04%) | 59,666,340 |
| 11 Jan 2023 | CNY | 2.93 | 2.87 | 2.92 | 2.88 | 2.88 | -0.04 (-1.37%) | 53,428,170 |
| 10 Jan 2023 | CNY | 2.97 | 2.91 | 2.93 | 2.92 | 2.92 | 0.0 (0.0%) | 72,776,300 |
| 9 Jan 2023 | CNY | 2.96 | 2.91 | 2.92 | 2.92 | 2.92 | +0.02 (+0.69%) | 81,951,010 |
| 6 Jan 2023 | CNY | 2.93 | 2.89 | 2.91 | 2.9 | 2.9 | -0.02 (-0.68%) | 66,975,930 |
| 5 Jan 2023 | CNY | 2.95 | 2.89 | 2.89 | 2.92 | 2.92 | +0.03 (+1.04%) | 95,002,590 |
| 4 Jan 2023 | CNY | 2.91 | 2.87 | 2.88 | 2.89 | 2.89 | +0.01 (+0.35%) | 69,096,370 |
| 3 Jan 2023 | CNY | 2.89 | 2.81 | 2.85 | 2.88 | 2.88 | +0.01 (+0.35%) | 72,820,510 |
| 30 Dec 2022 | CNY | 2.88 | 2.85 | 2.86 | 2.87 | 2.87 | 0.0 (0.0%) | 81,204,280 |
| 29 Dec 2022 | CNY | 2.97 | 2.81 | 2.83 | 2.87 | 2.87 | +0.04 (+1.41%) | 153,707,820 |
| 28 Dec 2022 | CNY | 2.85 | 2.82 | 2.84 | 2.83 | 2.83 | -0.02 (-0.70%) | 32,214,630 |
| 27 Dec 2022 | CNY | 2.86 | 2.83 | 2.85 | 2.85 | 2.85 | +0.02 (+0.71%) | 48,414,140 |
| 26 Dec 2022 | CNY | 2.85 | 2.81 | 2.83 | 2.83 | 2.83 | 0.0 (0.0%) | 45,152,360 |
| 23 Dec 2022 | CNY | 2.85 | 2.8 | 2.81 | 2.83 | 2.83 | +0.02 (+0.71%) | 39,645,200 |
| 22 Dec 2022 | CNY | 2.87 | 2.8 | 2.85 | 2.81 | 2.81 | -0.03 (-1.06%) | 45,795,660 |
| 21 Dec 2022 | CNY | 2.86 | 2.81 | 2.85 | 2.84 | 2.84 | +0.01 (+0.35%) | 45,964,560 |
| 20 Dec 2022 | CNY | 2.86 | 2.83 | 2.84 | 2.83 | 2.83 | -0.02 (-0.70%) | 63,135,630 |
| 19 Dec 2022 | CNY | 2.96 | 2.84 | 2.95 | 2.85 | 2.85 | -0.09 (-3.06%) | 89,875,590 |
| 16 Dec 2022 | CNY | 2.96 | 2.92 | 2.93 | 2.94 | 2.94 | -0.01 (-0.34%) | 61,876,510 |
| 15 Dec 2022 | CNY | 2.99 | 2.95 | 2.98 | 2.95 | 2.95 | -0.03 (-1.01%) | 56,242,730 |
| 14 Dec 2022 | CNY | 3 | 2.95 | 2.98 | 2.98 | 2.98 | 0.0 (0.0%) | 71,203,690 |
| 13 Dec 2022 | CNY | 3 | 2.97 | 2.99 | 2.98 | 2.98 | 0.0 (0.0%) | 51,601,880 |
| 12 Dec 2022 | CNY | 3.03 | 2.97 | 3.02 | 2.98 | 2.98 | -0.05 (-1.65%) | 67,046,750 |
| 9 Dec 2022 | CNY | 3.06 | 3.01 | 3.04 | 3.03 | 3.03 | 0.0 (0.0%) | 91,755,950 |
