| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2023 | CNY | 3.98 | 4.13 | 3.96 | 4.01 | 4.01 | +0.09 (+2.30%) | 19,980,657 |
| 3 Jan 2023 | CNY | 3.86 | 3.93 | 3.86 | 3.92 | 3.92 | +0.06 (+1.55%) | 6,293,785 |
| 30 Dec 2022 | CNY | 3.84 | 3.92 | 3.84 | 3.86 | 3.86 | +0.03 (+0.78%) | 7,007,722 |
| 29 Dec 2022 | CNY | 3.87 | 3.91 | 3.83 | 3.83 | 3.83 | -0.06 (-1.54%) | 7,381,858 |
| 28 Dec 2022 | CNY | 3.98 | 3.98 | 3.87 | 3.89 | 3.89 | -0.07 (-1.77%) | 7,654,903 |
| 27 Dec 2022 | CNY | 4.06 | 4.07 | 3.96 | 3.96 | 3.96 | -0.07 (-1.74%) | 6,196,054 |
| 26 Dec 2022 | CNY | 3.9 | 4.04 | 3.89 | 4.03 | 4.03 | +0.13 (+3.33%) | 11,112,897 |
| 23 Dec 2022 | CNY | 3.97 | 3.97 | 3.85 | 3.9 | 3.9 | -0.06 (-1.52%) | 8,613,223 |
| 22 Dec 2022 | CNY | 4 | 4.03 | 3.95 | 3.96 | 3.96 | -0.03 (-0.75%) | 9,032,387 |
| 21 Dec 2022 | CNY | 4.1 | 4.13 | 3.97 | 3.99 | 3.99 | -0.11 (-2.68%) | 9,492,893 |
| 20 Dec 2022 | CNY | 4.07 | 4.12 | 4 | 4.1 | 4.1 | +0.04 (+0.99%) | 8,501,172 |
| 19 Dec 2022 | CNY | 4.13 | 4.18 | 4.04 | 4.06 | 4.06 | -0.04 (-0.98%) | 9,318,225 |
| 16 Dec 2022 | CNY | 4.14 | 4.15 | 4.08 | 4.1 | 4.1 | -0.06 (-1.44%) | 8,057,530 |
| 15 Dec 2022 | CNY | 4.12 | 4.19 | 4.12 | 4.16 | 4.16 | +0.03 (+0.73%) | 9,505,988 |
| 14 Dec 2022 | CNY | 4.13 | 4.16 | 4.12 | 4.13 | 4.13 | 0.0 (0.0%) | 7,471,100 |
| 13 Dec 2022 | CNY | 4.16 | 4.21 | 4.12 | 4.13 | 4.13 | -0.02 (-0.48%) | 8,583,357 |
| 12 Dec 2022 | CNY | 4.21 | 4.21 | 4.12 | 4.15 | 4.15 | -0.07 (-1.66%) | 12,146,066 |
| 9 Dec 2022 | CNY | 4.25 | 4.28 | 4.16 | 4.22 | 4.22 | -0.02 (-0.47%) | 13,527,856 |
| 8 Dec 2022 | CNY | 4.34 | 4.37 | 4.23 | 4.24 | 4.24 | -0.1 (-2.30%) | 16,149,790 |
| 7 Dec 2022 | CNY | 4.36 | 4.44 | 4.34 | 4.34 | 4.34 | -0.03 (-0.69%) | 14,763,685 |
| 6 Dec 2022 | CNY | 4.32 | 4.42 | 4.29 | 4.37 | 4.37 | +0.03 (+0.69%) | 19,615,254 |
| 5 Dec 2022 | CNY | 4.26 | 4.35 | 4.25 | 4.34 | 4.34 | +0.08 (+1.88%) | 13,539,077 |
| 2 Dec 2022 | CNY | 4.33 | 4.33 | 4.25 | 4.26 | 4.26 | -0.06 (-1.39%) | 9,603,491 |
| 1 Dec 2022 | CNY | 4.44 | 4.44 | 4.3 | 4.32 | 4.32 | -0.03 (-0.69%) | 16,084,273 |
| 30 Nov 2022 | CNY | 4.2 | 4.39 | 4.18 | 4.35 | 4.35 | +0.14 (+3.33%) | 23,898,211 |
| 29 Nov 2022 | CNY | 4.15 | 4.21 | 4.12 | 4.21 | 4.21 | +0.06 (+1.45%) | 13,634,002 |
| 28 Nov 2022 | CNY | 4.17 | 4.17 | 4.03 | 4.15 | 4.15 | -0.02 (-0.48%) | 11,852,165 |
| 25 Nov 2022 | CNY | 4.2 | 4.21 | 4.16 | 4.17 | 4.17 | -0.03 (-0.71%) | 7,431,452 |
| 24 Nov 2022 | CNY | 4.25 | 4.25 | 4.18 | 4.2 | 4.2 | -0.02 (-0.47%) | 10,864,000 |
| 23 Nov 2022 | CNY | 4.22 | 4.25 | 4.2 | 4.22 | 4.22 | 0.0 (0.0%) | 10,541,196 |
