| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jan 2023 | CNY | 3.95 | 4.01 | 3.92 | 4 | 4 | +0.06 (+1.52%) | 19,082,183 |
| 30 Dec 2022 | CNY | 3.96 | 3.97 | 3.93 | 3.94 | 3.94 | 0.0 (0.0%) | 11,507,340 |
| 29 Dec 2022 | CNY | 3.97 | 3.98 | 3.94 | 3.94 | 3.94 | -0.05 (-1.25%) | 14,883,512 |
| 28 Dec 2022 | CNY | 3.98 | 4 | 3.96 | 3.99 | 3.99 | +0.01 (+0.25%) | 11,719,784 |
| 27 Dec 2022 | CNY | 3.96 | 3.98 | 3.96 | 3.98 | 3.98 | +0.02 (+0.51%) | 10,623,600 |
| 26 Dec 2022 | CNY | 3.96 | 3.97 | 3.93 | 3.96 | 3.96 | +0.02 (+0.51%) | 16,297,409 |
| 23 Dec 2022 | CNY | 3.96 | 4 | 3.94 | 3.94 | 3.94 | -0.03 (-0.76%) | 13,907,201 |
| 22 Dec 2022 | CNY | 4.02 | 4.04 | 3.97 | 3.97 | 3.97 | -0.04 (-1.00%) | 13,318,248 |
| 21 Dec 2022 | CNY | 4.03 | 4.04 | 3.98 | 4.01 | 4.01 | -0.02 (-0.50%) | 11,856,115 |
| 20 Dec 2022 | CNY | 4.01 | 4.05 | 4 | 4.03 | 4.03 | +0.01 (+0.25%) | 12,539,841 |
| 19 Dec 2022 | CNY | 4.09 | 4.11 | 4.01 | 4.02 | 4.02 | -0.09 (-2.19%) | 19,498,267 |
| 16 Dec 2022 | CNY | 4.12 | 4.15 | 4.1 | 4.11 | 4.11 | -0.02 (-0.48%) | 15,715,257 |
| 15 Dec 2022 | CNY | 4.13 | 4.15 | 4.11 | 4.13 | 4.13 | +0.01 (+0.24%) | 12,549,236 |
| 14 Dec 2022 | CNY | 4.21 | 4.22 | 4.11 | 4.12 | 4.12 | -0.09 (-2.14%) | 23,474,848 |
| 13 Dec 2022 | CNY | 4.17 | 4.23 | 4.15 | 4.21 | 4.21 | +0.05 (+1.20%) | 21,848,371 |
| 12 Dec 2022 | CNY | 4.21 | 4.24 | 4.15 | 4.16 | 4.16 | -0.08 (-1.89%) | 26,018,887 |
| 9 Dec 2022 | CNY | 4.23 | 4.26 | 4.22 | 4.24 | 4.24 | +0.02 (+0.47%) | 20,020,031 |
| 8 Dec 2022 | CNY | 4.23 | 4.26 | 4.21 | 4.22 | 4.22 | -0.02 (-0.47%) | 20,128,999 |
| 7 Dec 2022 | CNY | 4.28 | 4.31 | 4.23 | 4.24 | 4.24 | -0.03 (-0.70%) | 25,985,684 |
| 6 Dec 2022 | CNY | 4.33 | 4.33 | 4.25 | 4.27 | 4.27 | -0.06 (-1.39%) | 31,175,459 |
| 5 Dec 2022 | CNY | 4.25 | 4.34 | 4.24 | 4.33 | 4.33 | +0.09 (+2.12%) | 45,076,026 |
| 2 Dec 2022 | CNY | 4.22 | 4.27 | 4.21 | 4.24 | 4.24 | +0.01 (+0.24%) | 21,581,570 |
| 1 Dec 2022 | CNY | 4.25 | 4.32 | 4.21 | 4.23 | 4.23 | -0.01 (-0.24%) | 40,573,286 |
| 30 Nov 2022 | CNY | 4.18 | 4.25 | 4.17 | 4.24 | 4.24 | +0.06 (+1.44%) | 34,323,700 |
| 29 Nov 2022 | CNY | 4.15 | 4.2 | 4.15 | 4.18 | 4.18 | +0.01 (+0.24%) | 28,866,492 |
| 28 Nov 2022 | CNY | 4.2 | 4.2 | 4.14 | 4.17 | 4.17 | -0.08 (-1.88%) | 41,273,733 |
| 25 Nov 2022 | CNY | 4.15 | 4.29 | 4.1 | 4.25 | 4.25 | +0.09 (+2.16%) | 63,942,435 |
| 24 Nov 2022 | CNY | 4.18 | 4.23 | 4.15 | 4.16 | 4.16 | -0.01 (-0.24%) | 26,679,918 |
| 23 Nov 2022 | CNY | 4.14 | 4.17 | 4.1 | 4.17 | 4.17 | +0.04 (+0.97%) | 31,682,000 |
| 22 Nov 2022 | CNY | 4.06 | 4.19 | 4.04 | 4.13 | 4.13 | +0.07 (+1.72%) | 50,967,508 |
