| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jan 2023 | CNY | 4.85 | 4.88 | 4.83 | 4.85 | 4.85 | 0.0 (0.0%) | 69,808,833 |
| 4 Jan 2023 | CNY | 4.87 | 4.88 | 4.82 | 4.85 | 4.85 | -0.01 (-0.21%) | 68,848,927 |
| 3 Jan 2023 | CNY | 4.93 | 4.94 | 4.82 | 4.86 | 4.86 | -0.06 (-1.22%) | 110,341,759 |
| 30 Dec 2022 | CNY | 4.9 | 4.94 | 4.85 | 4.92 | 4.92 | +0.05 (+1.03%) | 65,657,215 |
| 29 Dec 2022 | CNY | 4.91 | 4.92 | 4.86 | 4.87 | 4.87 | -0.03 (-0.61%) | 56,367,093 |
| 28 Dec 2022 | CNY | 4.93 | 4.99 | 4.87 | 4.9 | 4.9 | -0.04 (-0.81%) | 80,158,073 |
| 27 Dec 2022 | CNY | 4.91 | 4.97 | 4.85 | 4.94 | 4.94 | +0.08 (+1.65%) | 79,346,470 |
| 26 Dec 2022 | CNY | 4.91 | 5.03 | 4.81 | 4.86 | 4.86 | 0.0 (0.0%) | 123,651,235 |
| 23 Dec 2022 | CNY | 4.8 | 4.91 | 4.8 | 4.86 | 4.86 | +0.03 (+0.62%) | 52,231,051 |
| 22 Dec 2022 | CNY | 4.85 | 4.9 | 4.79 | 4.83 | 4.83 | +0.01 (+0.21%) | 72,416,268 |
| 21 Dec 2022 | CNY | 4.83 | 4.88 | 4.79 | 4.82 | 4.82 | +0.04 (+0.84%) | 81,027,989 |
| 20 Dec 2022 | CNY | 4.88 | 4.94 | 4.74 | 4.78 | 4.78 | -0.09 (-1.85%) | 106,795,974 |
| 19 Dec 2022 | CNY | 5.01 | 5.06 | 4.84 | 4.87 | 4.87 | -0.09 (-1.81%) | 98,004,861 |
| 16 Dec 2022 | CNY | 4.95 | 4.99 | 4.92 | 4.96 | 4.96 | 0.0 (0.0%) | 93,564,403 |
| 15 Dec 2022 | CNY | 5.06 | 5.07 | 4.95 | 4.96 | 4.96 | -0.04 (-0.80%) | 87,939,665 |
| 14 Dec 2022 | CNY | 4.97 | 5.12 | 4.92 | 5 | 5 | +0.06 (+1.21%) | 138,384,060 |
| 13 Dec 2022 | CNY | 4.81 | 5.05 | 4.78 | 4.94 | 4.94 | +0.15 (+3.13%) | 207,594,975 |
| 12 Dec 2022 | CNY | 4.73 | 4.86 | 4.73 | 4.79 | 4.79 | +0.08 (+1.70%) | 216,255,915 |
| 9 Dec 2022 | CNY | 4.93 | 4.99 | 4.7 | 4.71 | 4.71 | -0.31 (-6.18%) | 615,604,792 |
| 8 Dec 2022 | CNY | 5.16 | 5.19 | 4.96 | 5.02 | 5.02 | -0.13 (-2.52%) | 188,065,134 |
| 7 Dec 2022 | CNY | 5.08 | 5.25 | 5.08 | 5.15 | 5.15 | -0.11 (-2.09%) | 153,445,450 |
| 6 Dec 2022 | CNY | 5.11 | 5.36 | 5.1 | 5.26 | 5.26 | +0.1 (+1.94%) | 179,674,915 |
| 5 Dec 2022 | CNY | 5.1 | 5.18 | 5.05 | 5.16 | 5.16 | +0.16 (+3.20%) | 160,958,282 |
| 2 Dec 2022 | CNY | 4.86 | 5.02 | 4.85 | 5 | 5 | +0.13 (+2.67%) | 84,118,644 |
| 1 Dec 2022 | CNY | 4.99 | 5.04 | 4.86 | 4.87 | 4.87 | -0.06 (-1.22%) | 103,108,428 |
| 30 Nov 2022 | CNY | 4.83 | 4.93 | 4.8 | 4.93 | 4.93 | +0.07 (+1.44%) | 61,586,079 |
| 29 Nov 2022 | CNY | 4.78 | 4.87 | 4.74 | 4.86 | 4.86 | +0.11 (+2.32%) | 67,589,774 |
| 28 Nov 2022 | CNY | 4.7 | 4.78 | 4.61 | 4.75 | 4.75 | +0.01 (+0.21%) | 48,019,983 |
| 25 Nov 2022 | CNY | 4.68 | 4.78 | 4.66 | 4.74 | 4.74 | +0.06 (+1.28%) | 32,436,915 |
| 24 Nov 2022 | CNY | 4.79 | 4.82 | 4.67 | 4.68 | 4.68 | -0.11 (-2.30%) | 33,315,977 |
