| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jan 2023 | CNY | 4.01 | 4.03 | 3.96 | 4.02 | 4.02 | +0.01 (+0.25%) | 3,152,400 |
| 4 Jan 2023 | CNY | 4.01 | 4.03 | 3.96 | 4.01 | 4.01 | +0.02 (+0.50%) | 4,297,838 |
| 3 Jan 2023 | CNY | 3.89 | 4.01 | 3.86 | 3.99 | 3.99 | +0.14 (+3.64%) | 5,336,865 |
| 30 Dec 2022 | CNY | 3.85 | 3.91 | 3.83 | 3.85 | 3.85 | +0.04 (+1.05%) | 3,016,180 |
| 29 Dec 2022 | CNY | 3.88 | 3.91 | 3.81 | 3.81 | 3.81 | -0.06 (-1.55%) | 3,295,571 |
| 28 Dec 2022 | CNY | 3.96 | 3.96 | 3.86 | 3.87 | 3.87 | -0.11 (-2.76%) | 4,219,343 |
| 27 Dec 2022 | CNY | 4.04 | 4.05 | 3.96 | 3.98 | 3.98 | -0.04 (-1.00%) | 3,164,300 |
| 26 Dec 2022 | CNY | 3.95 | 4.03 | 3.94 | 4.02 | 4.02 | +0.07 (+1.77%) | 3,145,559 |
| 23 Dec 2022 | CNY | 3.94 | 4 | 3.91 | 3.95 | 3.95 | -0.03 (-0.75%) | 4,231,400 |
| 22 Dec 2022 | CNY | 4.13 | 4.15 | 3.98 | 3.98 | 3.98 | -0.12 (-2.93%) | 8,020,085 |
| 21 Dec 2022 | CNY | 4.19 | 4.19 | 4.08 | 4.1 | 4.1 | -0.09 (-2.15%) | 3,471,575 |
| 20 Dec 2022 | CNY | 4.15 | 4.23 | 4.11 | 4.19 | 4.19 | +0.03 (+0.72%) | 3,155,981 |
| 19 Dec 2022 | CNY | 4.25 | 4.27 | 4.16 | 4.16 | 4.16 | -0.09 (-2.12%) | 3,627,026 |
| 16 Dec 2022 | CNY | 4.29 | 4.3 | 4.23 | 4.25 | 4.25 | -0.04 (-0.93%) | 3,150,155 |
| 15 Dec 2022 | CNY | 4.22 | 4.3 | 4.2 | 4.29 | 4.29 | +0.08 (+1.90%) | 3,971,060 |
| 14 Dec 2022 | CNY | 4.21 | 4.26 | 4.2 | 4.21 | 4.21 | 0.0 (0.0%) | 2,749,022 |
| 13 Dec 2022 | CNY | 4.2 | 4.28 | 4.2 | 4.21 | 4.21 | +0.01 (+0.24%) | 3,504,103 |
| 12 Dec 2022 | CNY | 4.24 | 4.24 | 4.18 | 4.2 | 4.2 | -0.02 (-0.47%) | 3,230,685 |
| 9 Dec 2022 | CNY | 4.27 | 4.31 | 4.22 | 4.22 | 4.22 | -0.07 (-1.63%) | 3,722,100 |
| 8 Dec 2022 | CNY | 4.28 | 4.31 | 4.24 | 4.29 | 4.29 | 0.0 (0.0%) | 3,217,068 |
| 7 Dec 2022 | CNY | 4.3 | 4.3 | 4.26 | 4.29 | 4.29 | -0.01 (-0.23%) | 3,441,501 |
| 6 Dec 2022 | CNY | 4.3 | 4.34 | 4.26 | 4.3 | 4.3 | -0.01 (-0.23%) | 4,699,745 |
| 5 Dec 2022 | CNY | 4.31 | 4.38 | 4.29 | 4.31 | 4.31 | 0.0 (0.0%) | 5,963,542 |
| 2 Dec 2022 | CNY | 4.27 | 4.31 | 4.24 | 4.31 | 4.31 | +0.04 (+0.94%) | 5,462,153 |
| 1 Dec 2022 | CNY | 4.31 | 4.33 | 4.24 | 4.27 | 4.27 | -0.01 (-0.23%) | 4,733,745 |
| 30 Nov 2022 | CNY | 4.23 | 4.33 | 4.22 | 4.28 | 4.28 | +0.05 (+1.18%) | 5,514,864 |
| 29 Nov 2022 | CNY | 4.14 | 4.26 | 4.14 | 4.23 | 4.23 | +0.08 (+1.93%) | 4,377,288 |
| 28 Nov 2022 | CNY | 4.13 | 4.18 | 4.1 | 4.15 | 4.15 | -0.02 (-0.48%) | 3,523,524 |
| 25 Nov 2022 | CNY | 4.26 | 4.27 | 4.17 | 4.17 | 4.17 | -0.08 (-1.88%) | 3,705,606 |
| 24 Nov 2022 | CNY | 4.2 | 4.25 | 4.17 | 4.25 | 4.25 | +0.05 (+1.19%) | 4,198,378 |
