| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2023 | CNY | 4.36 | 4.39 | 4.34 | 4.37 | 4.37 | +0.02 (+0.46%) | 9,521,602 |
| 3 Jan 2023 | CNY | 4.31 | 4.37 | 4.29 | 4.35 | 4.35 | +0.05 (+1.16%) | 7,971,466 |
| 30 Dec 2022 | CNY | 4.31 | 4.32 | 4.29 | 4.3 | 4.3 | 0.0 (0.0%) | 5,120,100 |
| 29 Dec 2022 | CNY | 4.32 | 4.32 | 4.29 | 4.3 | 4.3 | -0.01 (-0.23%) | 6,483,520 |
| 28 Dec 2022 | CNY | 4.39 | 4.39 | 4.29 | 4.31 | 4.31 | -0.08 (-1.82%) | 10,528,573 |
| 27 Dec 2022 | CNY | 4.37 | 4.41 | 4.35 | 4.39 | 4.39 | +0.03 (+0.69%) | 8,242,452 |
| 26 Dec 2022 | CNY | 4.33 | 4.38 | 4.32 | 4.36 | 4.36 | +0.02 (+0.46%) | 8,075,945 |
| 23 Dec 2022 | CNY | 4.33 | 4.37 | 4.29 | 4.34 | 4.34 | -0.01 (-0.23%) | 9,519,482 |
| 22 Dec 2022 | CNY | 4.38 | 4.42 | 4.33 | 4.35 | 4.35 | -0.02 (-0.46%) | 8,910,216 |
| 21 Dec 2022 | CNY | 4.41 | 4.45 | 4.35 | 4.37 | 4.37 | -0.05 (-1.13%) | 8,522,060 |
| 20 Dec 2022 | CNY | 4.4 | 4.44 | 4.36 | 4.42 | 4.42 | +0.01 (+0.23%) | 8,090,331 |
| 19 Dec 2022 | CNY | 4.5 | 4.52 | 4.39 | 4.41 | 4.41 | -0.1 (-2.22%) | 12,976,400 |
| 16 Dec 2022 | CNY | 4.49 | 4.53 | 4.46 | 4.51 | 4.51 | 0.0 (0.0%) | 12,380,976 |
| 15 Dec 2022 | CNY | 4.58 | 4.6 | 4.5 | 4.51 | 4.51 | -0.06 (-1.31%) | 15,297,060 |
| 14 Dec 2022 | CNY | 4.62 | 4.62 | 4.56 | 4.57 | 4.57 | -0.06 (-1.30%) | 12,936,212 |
| 13 Dec 2022 | CNY | 4.6 | 4.65 | 4.53 | 4.63 | 4.63 | 0.0 (0.0%) | 23,241,607 |
| 12 Dec 2022 | CNY | 4.54 | 4.67 | 4.5 | 4.63 | 4.63 | +0.08 (+1.76%) | 32,013,883 |
| 9 Dec 2022 | CNY | 4.6 | 4.61 | 4.52 | 4.55 | 4.55 | -0.04 (-0.87%) | 19,328,227 |
| 8 Dec 2022 | CNY | 4.65 | 4.65 | 4.56 | 4.59 | 4.59 | -0.07 (-1.50%) | 18,342,048 |
| 7 Dec 2022 | CNY | 4.6 | 4.66 | 4.57 | 4.66 | 4.66 | +0.07 (+1.53%) | 20,408,590 |
| 6 Dec 2022 | CNY | 4.62 | 4.68 | 4.58 | 4.59 | 4.59 | -0.04 (-0.86%) | 20,047,359 |
| 5 Dec 2022 | CNY | 4.62 | 4.63 | 4.58 | 4.63 | 4.63 | +0.06 (+1.31%) | 19,733,448 |
| 2 Dec 2022 | CNY | 4.57 | 4.62 | 4.56 | 4.57 | 4.57 | +0.01 (+0.22%) | 16,771,056 |
| 1 Dec 2022 | CNY | 4.56 | 4.59 | 4.54 | 4.56 | 4.56 | +0.04 (+0.88%) | 19,386,531 |
| 30 Nov 2022 | CNY | 4.53 | 4.55 | 4.49 | 4.52 | 4.52 | -0.01 (-0.22%) | 13,863,905 |
| 29 Nov 2022 | CNY | 4.42 | 4.53 | 4.42 | 4.53 | 4.53 | +0.11 (+2.49%) | 18,638,595 |
| 28 Nov 2022 | CNY | 4.41 | 4.45 | 4.37 | 4.42 | 4.42 | -0.05 (-1.12%) | 15,308,606 |
| 25 Nov 2022 | CNY | 4.52 | 4.53 | 4.47 | 4.47 | 4.47 | -0.05 (-1.11%) | 12,196,030 |
| 24 Nov 2022 | CNY | 4.55 | 4.58 | 4.5 | 4.52 | 4.52 | -0.03 (-0.66%) | 14,843,976 |
| 23 Nov 2022 | CNY | 4.52 | 4.55 | 4.44 | 4.55 | 4.55 | +0.04 (+0.89%) | 24,020,450 |
