| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jan 2023 | CNY | 5.23 | 5.25 | 5.15 | 5.17 | 5.17 | -0.06 (-1.15%) | 2,794,707 |
| 4 Jan 2023 | CNY | 5.17 | 5.25 | 5.15 | 5.23 | 5.23 | +0.05 (+0.97%) | 2,264,540 |
| 3 Jan 2023 | CNY | 5.14 | 5.21 | 5.12 | 5.18 | 5.18 | +0.06 (+1.17%) | 2,835,860 |
| 30 Dec 2022 | CNY | 5.07 | 5.14 | 5.06 | 5.12 | 5.12 | +0.06 (+1.19%) | 1,742,160 |
| 29 Dec 2022 | CNY | 5.11 | 5.14 | 5.05 | 5.06 | 5.06 | -0.05 (-0.98%) | 2,135,611 |
| 28 Dec 2022 | CNY | 5.21 | 5.23 | 5.09 | 5.11 | 5.11 | -0.1 (-1.92%) | 2,443,740 |
| 27 Dec 2022 | CNY | 5.22 | 5.25 | 5.14 | 5.21 | 5.21 | +0.02 (+0.39%) | 2,299,360 |
| 26 Dec 2022 | CNY | 5.21 | 5.26 | 5.17 | 5.19 | 5.19 | 0.0 (0.0%) | 2,252,300 |
| 23 Dec 2022 | CNY | 5.31 | 5.32 | 5.18 | 5.19 | 5.19 | -0.14 (-2.63%) | 2,530,920 |
| 22 Dec 2022 | CNY | 5.4 | 5.48 | 5.29 | 5.33 | 5.33 | -0.03 (-0.56%) | 2,756,400 |
| 21 Dec 2022 | CNY | 5.33 | 5.42 | 5.31 | 5.36 | 5.36 | -0.02 (-0.37%) | 1,631,020 |
| 20 Dec 2022 | CNY | 5.29 | 5.41 | 5.26 | 5.38 | 5.38 | +0.06 (+1.13%) | 2,158,460 |
| 19 Dec 2022 | CNY | 5.46 | 5.56 | 5.29 | 5.32 | 5.32 | -0.16 (-2.92%) | 2,748,750 |
| 16 Dec 2022 | CNY | 5.45 | 5.55 | 5.4 | 5.48 | 5.48 | -0.01 (-0.18%) | 2,283,440 |
| 15 Dec 2022 | CNY | 5.64 | 5.65 | 5.47 | 5.49 | 5.49 | -0.08 (-1.44%) | 2,639,240 |
| 14 Dec 2022 | CNY | 5.55 | 5.63 | 5.5 | 5.57 | 5.57 | +0.03 (+0.54%) | 2,932,880 |
| 13 Dec 2022 | CNY | 5.44 | 5.55 | 5.41 | 5.54 | 5.54 | +0.1 (+1.84%) | 3,111,180 |
| 12 Dec 2022 | CNY | 5.5 | 5.52 | 5.4 | 5.44 | 5.44 | -0.08 (-1.45%) | 2,183,780 |
| 9 Dec 2022 | CNY | 5.55 | 5.56 | 5.47 | 5.52 | 5.52 | 0.0 (0.0%) | 2,178,240 |
| 8 Dec 2022 | CNY | 5.54 | 5.55 | 5.46 | 5.52 | 5.52 | 0.0 (0.0%) | 2,282,880 |
| 7 Dec 2022 | CNY | 5.46 | 5.54 | 5.42 | 5.52 | 5.52 | +0.07 (+1.28%) | 3,086,080 |
| 6 Dec 2022 | CNY | 5.46 | 5.55 | 5.42 | 5.45 | 5.45 | -0.02 (-0.37%) | 2,587,462 |
| 5 Dec 2022 | CNY | 5.49 | 5.57 | 5.45 | 5.47 | 5.47 | +0.02 (+0.37%) | 3,131,160 |
| 2 Dec 2022 | CNY | 5.38 | 5.49 | 5.35 | 5.45 | 5.45 | +0.1 (+1.87%) | 4,041,000 |
| 1 Dec 2022 | CNY | 5.4 | 5.41 | 5.34 | 5.35 | 5.35 | -0.02 (-0.37%) | 1,994,822 |
| 30 Nov 2022 | CNY | 5.35 | 5.43 | 5.35 | 5.37 | 5.37 | -0.02 (-0.37%) | 2,081,060 |
| 29 Nov 2022 | CNY | 5.26 | 5.4 | 5.23 | 5.39 | 5.39 | +0.17 (+3.26%) | 3,861,080 |
| 28 Nov 2022 | CNY | 5.25 | 5.25 | 5.12 | 5.22 | 5.22 | -0.02 (-0.38%) | 2,253,240 |
| 25 Nov 2022 | CNY | 5.27 | 5.28 | 5.22 | 5.24 | 5.24 | -0.03 (-0.57%) | 1,861,240 |
| 24 Nov 2022 | CNY | 5.21 | 5.28 | 5.21 | 5.27 | 5.27 | +0.07 (+1.35%) | 2,015,840 |
