| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2023 | CNY | 5.01 | 5.04 | 4.96 | 5.01 | 5.01 | +0.01 (+0.20%) | 6,766,262 |
| 3 Jan 2023 | CNY | 4.93 | 5 | 4.87 | 5 | 5 | +0.08 (+1.63%) | 5,946,242 |
| 30 Dec 2022 | CNY | 4.88 | 4.93 | 4.86 | 4.92 | 4.92 | +0.07 (+1.44%) | 4,043,349 |
| 29 Dec 2022 | CNY | 4.91 | 4.92 | 4.84 | 4.85 | 4.85 | -0.07 (-1.42%) | 4,611,246 |
| 28 Dec 2022 | CNY | 5 | 5.01 | 4.89 | 4.92 | 4.92 | -0.08 (-1.60%) | 5,478,730 |
| 27 Dec 2022 | CNY | 5.01 | 5.02 | 4.94 | 5 | 5 | +0.01 (+0.20%) | 4,747,497 |
| 26 Dec 2022 | CNY | 4.92 | 5.01 | 4.92 | 4.99 | 4.99 | +0.07 (+1.42%) | 6,361,457 |
| 23 Dec 2022 | CNY | 4.8 | 5.04 | 4.8 | 4.92 | 4.92 | +0.15 (+3.14%) | 13,259,294 |
| 22 Dec 2022 | CNY | 4.86 | 4.91 | 4.73 | 4.77 | 4.77 | -0.1 (-2.05%) | 7,672,368 |
| 21 Dec 2022 | CNY | 4.93 | 4.96 | 4.84 | 4.87 | 4.87 | -0.08 (-1.62%) | 5,373,851 |
| 20 Dec 2022 | CNY | 4.89 | 5 | 4.84 | 4.95 | 4.95 | +0.07 (+1.43%) | 6,356,525 |
| 19 Dec 2022 | CNY | 5.02 | 5.07 | 4.87 | 4.88 | 4.88 | -0.14 (-2.79%) | 10,031,300 |
| 16 Dec 2022 | CNY | 5.07 | 5.1 | 5 | 5.02 | 5.02 | -0.04 (-0.79%) | 6,384,648 |
| 15 Dec 2022 | CNY | 4.95 | 5.08 | 4.93 | 5.06 | 5.06 | +0.07 (+1.40%) | 5,849,856 |
| 14 Dec 2022 | CNY | 5.1 | 5.11 | 4.98 | 4.99 | 4.99 | -0.11 (-2.16%) | 8,289,500 |
| 13 Dec 2022 | CNY | 5.06 | 5.14 | 5.05 | 5.1 | 5.1 | +0.02 (+0.39%) | 7,110,284 |
| 12 Dec 2022 | CNY | 5.1 | 5.12 | 4.98 | 5.08 | 5.08 | -0.04 (-0.78%) | 10,957,483 |
| 9 Dec 2022 | CNY | 5.19 | 5.2 | 5.11 | 5.12 | 5.12 | -0.07 (-1.35%) | 10,123,453 |
| 8 Dec 2022 | CNY | 5.32 | 5.34 | 5.16 | 5.19 | 5.19 | -0.13 (-2.44%) | 13,265,659 |
| 7 Dec 2022 | CNY | 5.29 | 5.42 | 5.29 | 5.32 | 5.32 | +0.02 (+0.38%) | 10,895,768 |
| 6 Dec 2022 | CNY | 5.42 | 5.43 | 5.27 | 5.3 | 5.3 | -0.08 (-1.49%) | 13,254,436 |
| 5 Dec 2022 | CNY | 5.29 | 5.38 | 5.21 | 5.38 | 5.38 | +0.14 (+2.67%) | 17,031,382 |
| 2 Dec 2022 | CNY | 5.18 | 5.29 | 5.17 | 5.24 | 5.24 | +0.06 (+1.16%) | 9,959,401 |
| 1 Dec 2022 | CNY | 5.2 | 5.25 | 5.15 | 5.18 | 5.18 | +0.01 (+0.19%) | 9,813,659 |
| 30 Nov 2022 | CNY | 5.24 | 5.3 | 5.14 | 5.17 | 5.17 | -0.08 (-1.52%) | 11,784,601 |
| 29 Nov 2022 | CNY | 5.1 | 5.28 | 5.09 | 5.25 | 5.25 | +0.13 (+2.54%) | 12,394,272 |
| 28 Nov 2022 | CNY | 5.25 | 5.25 | 5.06 | 5.12 | 5.12 | -0.17 (-3.21%) | 15,698,754 |
| 25 Nov 2022 | CNY | 5.3 | 5.36 | 5.28 | 5.29 | 5.29 | -0.06 (-1.12%) | 8,195,358 |
| 24 Nov 2022 | CNY | 5.39 | 5.48 | 5.32 | 5.35 | 5.35 | -0.05 (-0.93%) | 11,556,107 |
| 23 Nov 2022 | CNY | 5.31 | 5.4 | 5.25 | 5.4 | 5.4 | +0.09 (+1.69%) | 13,660,564 |
