| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Dec 2022 | CNY | 4.78 | 4.8 | 4.66 | 4.71 | 4.71 | -0.1 (-2.08%) | 15,640,289 |
| 28 Dec 2022 | CNY | 4.8 | 4.82 | 4.74 | 4.81 | 4.81 | -0.02 (-0.41%) | 15,199,246 |
| 27 Dec 2022 | CNY | 4.75 | 4.91 | 4.72 | 4.83 | 4.83 | +0.12 (+2.55%) | 27,229,108 |
| 26 Dec 2022 | CNY | 4.78 | 4.84 | 4.65 | 4.71 | 4.71 | -0.23 (-4.66%) | 39,249,789 |
| 23 Dec 2022 | CNY | 5 | 5.07 | 4.89 | 4.94 | 4.94 | -0.1 (-1.98%) | 18,661,391 |
| 22 Dec 2022 | CNY | 5.05 | 5.19 | 5 | 5.04 | 5.04 | -0.01 (-0.20%) | 20,637,075 |
| 21 Dec 2022 | CNY | 5.01 | 5.13 | 4.94 | 5.05 | 5.05 | +0.04 (+0.80%) | 23,206,283 |
| 20 Dec 2022 | CNY | 5.15 | 5.17 | 4.98 | 5.01 | 5.01 | -0.13 (-2.53%) | 23,914,260 |
| 19 Dec 2022 | CNY | 5.26 | 5.27 | 5.08 | 5.14 | 5.14 | -0.14 (-2.65%) | 30,357,988 |
| 16 Dec 2022 | CNY | 5.22 | 5.32 | 5.18 | 5.28 | 5.28 | +0.04 (+0.76%) | 25,512,223 |
| 15 Dec 2022 | CNY | 5.38 | 5.41 | 5.22 | 5.24 | 5.24 | -0.15 (-2.78%) | 33,704,219 |
| 14 Dec 2022 | CNY | 5.31 | 5.51 | 5.28 | 5.39 | 5.39 | +0.05 (+0.94%) | 38,800,638 |
| 13 Dec 2022 | CNY | 5.33 | 5.43 | 5.29 | 5.34 | 5.34 | -0.01 (-0.19%) | 38,734,832 |
| 12 Dec 2022 | CNY | 5.67 | 5.7 | 5.33 | 5.35 | 5.35 | -0.37 (-6.47%) | 79,443,729 |
| 9 Dec 2022 | CNY | 5.52 | 5.73 | 5.47 | 5.72 | 5.72 | +0.19 (+3.44%) | 87,980,221 |
| 8 Dec 2022 | CNY | 5.22 | 5.55 | 5.2 | 5.53 | 5.53 | +0.31 (+5.94%) | 99,338,978 |
| 7 Dec 2022 | CNY | 5.2 | 5.29 | 5.13 | 5.22 | 5.22 | -0.02 (-0.38%) | 61,581,968 |
| 6 Dec 2022 | CNY | 4.94 | 5.33 | 4.93 | 5.24 | 5.24 | +0.31 (+6.29%) | 87,759,735 |
| 5 Dec 2022 | CNY | 4.87 | 4.96 | 4.87 | 4.93 | 4.93 | +0.07 (+1.44%) | 23,157,260 |
| 2 Dec 2022 | CNY | 4.77 | 4.87 | 4.76 | 4.86 | 4.86 | +0.07 (+1.46%) | 18,487,227 |
| 1 Dec 2022 | CNY | 4.88 | 4.89 | 4.78 | 4.79 | 4.79 | -0.04 (-0.83%) | 17,658,919 |
| 30 Nov 2022 | CNY | 4.87 | 4.94 | 4.79 | 4.83 | 4.83 | -0.04 (-0.82%) | 21,343,722 |
| 29 Nov 2022 | CNY | 4.77 | 4.88 | 4.77 | 4.87 | 4.87 | +0.13 (+2.74%) | 24,168,474 |
| 28 Nov 2022 | CNY | 4.71 | 4.75 | 4.65 | 4.74 | 4.74 | 0.0 (0.0%) | 13,501,414 |
| 25 Nov 2022 | CNY | 4.71 | 4.78 | 4.68 | 4.74 | 4.74 | +0.04 (+0.85%) | 15,427,520 |
| 24 Nov 2022 | CNY | 4.71 | 4.72 | 4.65 | 4.7 | 4.7 | +0.04 (+0.86%) | 15,783,775 |
| 23 Nov 2022 | CNY | 4.7 | 4.73 | 4.62 | 4.66 | 4.66 | -0.04 (-0.85%) | 19,718,917 |
| 22 Nov 2022 | CNY | 4.72 | 4.81 | 4.67 | 4.7 | 4.7 | -0.01 (-0.21%) | 16,054,099 |
| 21 Nov 2022 | CNY | 4.83 | 4.84 | 4.67 | 4.71 | 4.71 | -0.13 (-2.69%) | 23,399,348 |
| 18 Nov 2022 | CNY | 4.73 | 4.89 | 4.72 | 4.84 | 4.84 | +0.13 (+2.76%) | 38,426,373 |
