| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jan 2023 | CNY | 3.71 | 3.72 | 3.66 | 3.69 | 3.69 | +0.01 (+0.27%) | 34,713,296 |
| 4 Jan 2023 | CNY | 3.63 | 3.73 | 3.62 | 3.68 | 3.68 | +0.05 (+1.38%) | 37,456,963 |
| 3 Jan 2023 | CNY | 3.61 | 3.64 | 3.58 | 3.63 | 3.63 | -0.01 (-0.27%) | 28,295,265 |
| 30 Dec 2022 | CNY | 3.62 | 3.64 | 3.61 | 3.64 | 3.64 | +0.02 (+0.55%) | 17,799,598 |
| 29 Dec 2022 | CNY | 3.59 | 3.64 | 3.57 | 3.62 | 3.62 | +0.01 (+0.28%) | 17,271,735 |
| 28 Dec 2022 | CNY | 3.6 | 3.64 | 3.59 | 3.61 | 3.61 | -0.01 (-0.28%) | 14,123,901 |
| 27 Dec 2022 | CNY | 3.61 | 3.64 | 3.59 | 3.62 | 3.62 | +0.03 (+0.84%) | 14,419,039 |
| 26 Dec 2022 | CNY | 3.61 | 3.62 | 3.58 | 3.59 | 3.59 | -0.02 (-0.55%) | 17,170,655 |
| 23 Dec 2022 | CNY | 3.57 | 3.63 | 3.57 | 3.61 | 3.61 | +0.01 (+0.28%) | 12,358,222 |
| 22 Dec 2022 | CNY | 3.66 | 3.67 | 3.59 | 3.6 | 3.6 | -0.02 (-0.55%) | 16,944,554 |
| 21 Dec 2022 | CNY | 3.64 | 3.66 | 3.61 | 3.62 | 3.62 | 0.0 (0.0%) | 11,176,531 |
| 20 Dec 2022 | CNY | 3.6 | 3.65 | 3.6 | 3.62 | 3.62 | 0.0 (0.0%) | 17,539,577 |
| 19 Dec 2022 | CNY | 3.72 | 3.74 | 3.6 | 3.62 | 3.62 | -0.11 (-2.95%) | 25,816,492 |
| 16 Dec 2022 | CNY | 3.72 | 3.75 | 3.7 | 3.73 | 3.73 | 0.0 (0.0%) | 15,259,277 |
| 15 Dec 2022 | CNY | 3.75 | 3.77 | 3.72 | 3.73 | 3.73 | -0.03 (-0.80%) | 16,167,900 |
| 14 Dec 2022 | CNY | 3.75 | 3.78 | 3.73 | 3.76 | 3.76 | +0.01 (+0.27%) | 17,595,058 |
| 13 Dec 2022 | CNY | 3.75 | 3.78 | 3.74 | 3.75 | 3.75 | 0.0 (0.0%) | 15,439,258 |
| 12 Dec 2022 | CNY | 3.83 | 3.84 | 3.74 | 3.75 | 3.75 | -0.07 (-1.83%) | 24,779,700 |
| 9 Dec 2022 | CNY | 3.84 | 3.86 | 3.8 | 3.82 | 3.82 | 0.0 (0.0%) | 22,687,316 |
| 8 Dec 2022 | CNY | 3.85 | 3.86 | 3.81 | 3.82 | 3.82 | -0.03 (-0.78%) | 21,325,202 |
| 7 Dec 2022 | CNY | 3.88 | 3.9 | 3.83 | 3.85 | 3.85 | -0.06 (-1.53%) | 30,322,247 |
| 6 Dec 2022 | CNY | 3.91 | 3.94 | 3.88 | 3.91 | 3.91 | -0.01 (-0.26%) | 25,368,802 |
| 5 Dec 2022 | CNY | 3.88 | 3.93 | 3.87 | 3.92 | 3.92 | +0.08 (+2.08%) | 39,713,998 |
| 2 Dec 2022 | CNY | 3.86 | 3.88 | 3.82 | 3.84 | 3.84 | -0.01 (-0.26%) | 22,258,654 |
| 1 Dec 2022 | CNY | 3.88 | 3.95 | 3.84 | 3.85 | 3.85 | +0.01 (+0.26%) | 37,633,097 |
| 30 Nov 2022 | CNY | 3.86 | 3.9 | 3.83 | 3.84 | 3.84 | -0.02 (-0.52%) | 27,707,445 |
| 29 Nov 2022 | CNY | 3.75 | 3.88 | 3.73 | 3.86 | 3.86 | +0.12 (+3.21%) | 48,319,908 |
| 28 Nov 2022 | CNY | 3.74 | 3.76 | 3.71 | 3.74 | 3.74 | -0.03 (-0.80%) | 25,842,974 |
| 25 Nov 2022 | CNY | 3.72 | 3.79 | 3.71 | 3.77 | 3.77 | +0.04 (+1.07%) | 25,158,310 |
| 24 Nov 2022 | CNY | 3.78 | 3.79 | 3.72 | 3.73 | 3.73 | -0.04 (-1.06%) | 22,619,909 |
