| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jan 2023 | CNY | 4.78 | 4.79 | 4.69 | 4.7 | 4.7 | -0.06 (-1.26%) | 16,492,251 |
| 5 Jan 2023 | CNY | 4.83 | 4.83 | 4.76 | 4.76 | 4.76 | -0.07 (-1.45%) | 14,746,333 |
| 4 Jan 2023 | CNY | 4.85 | 4.85 | 4.79 | 4.83 | 4.83 | 0.0 (0.0%) | 12,052,912 |
| 3 Jan 2023 | CNY | 4.79 | 4.85 | 4.78 | 4.83 | 4.83 | +0.04 (+0.84%) | 12,935,763 |
| 30 Dec 2022 | CNY | 4.76 | 4.82 | 4.75 | 4.79 | 4.79 | +0.05 (+1.05%) | 7,758,700 |
| 29 Dec 2022 | CNY | 4.8 | 4.83 | 4.72 | 4.74 | 4.74 | -0.08 (-1.66%) | 8,856,702 |
| 28 Dec 2022 | CNY | 4.84 | 4.85 | 4.8 | 4.82 | 4.82 | 0.0 (0.0%) | 7,516,562 |
| 27 Dec 2022 | CNY | 4.84 | 4.87 | 4.81 | 4.82 | 4.82 | +0.01 (+0.21%) | 15,055,221 |
| 26 Dec 2022 | CNY | 4.73 | 4.83 | 4.72 | 4.81 | 4.81 | +0.06 (+1.26%) | 12,276,660 |
| 23 Dec 2022 | CNY | 4.69 | 4.76 | 4.66 | 4.75 | 4.75 | +0.08 (+1.71%) | 11,906,651 |
| 22 Dec 2022 | CNY | 4.75 | 4.8 | 4.64 | 4.67 | 4.67 | -0.11 (-2.30%) | 11,549,570 |
| 21 Dec 2022 | CNY | 4.8 | 4.83 | 4.75 | 4.78 | 4.78 | -0.03 (-0.62%) | 8,407,451 |
| 20 Dec 2022 | CNY | 4.77 | 4.85 | 4.72 | 4.81 | 4.81 | +0.07 (+1.48%) | 21,101,097 |
| 19 Dec 2022 | CNY | 4.82 | 4.87 | 4.7 | 4.74 | 4.74 | -0.1 (-2.07%) | 24,178,121 |
| 16 Dec 2022 | CNY | 4.66 | 4.87 | 4.66 | 4.84 | 4.84 | +0.15 (+3.20%) | 37,803,059 |
| 15 Dec 2022 | CNY | 4.71 | 4.72 | 4.66 | 4.69 | 4.69 | -0.02 (-0.42%) | 10,678,652 |
| 14 Dec 2022 | CNY | 4.74 | 4.75 | 4.7 | 4.71 | 4.71 | -0.03 (-0.63%) | 10,720,730 |
| 13 Dec 2022 | CNY | 4.72 | 4.76 | 4.71 | 4.74 | 4.74 | +0.02 (+0.42%) | 13,089,295 |
| 12 Dec 2022 | CNY | 4.8 | 4.8 | 4.71 | 4.72 | 4.72 | -0.07 (-1.46%) | 18,111,718 |
| 9 Dec 2022 | CNY | 4.75 | 4.8 | 4.73 | 4.79 | 4.79 | +0.05 (+1.05%) | 27,903,667 |
| 8 Dec 2022 | CNY | 4.8 | 4.81 | 4.71 | 4.74 | 4.74 | -0.05 (-1.04%) | 18,109,476 |
| 7 Dec 2022 | CNY | 4.85 | 4.85 | 4.77 | 4.79 | 4.79 | -0.06 (-1.24%) | 19,105,576 |
| 6 Dec 2022 | CNY | 4.8 | 4.9 | 4.8 | 4.85 | 4.85 | 0.0 (0.0%) | 31,418,930 |
| 5 Dec 2022 | CNY | 4.7 | 4.89 | 4.69 | 4.85 | 4.85 | +0.18 (+3.85%) | 55,714,171 |
| 2 Dec 2022 | CNY | 4.66 | 4.68 | 4.63 | 4.67 | 4.67 | 0.0 (0.0%) | 12,944,537 |
| 1 Dec 2022 | CNY | 4.68 | 4.74 | 4.67 | 4.67 | 4.67 | -0.03 (-0.64%) | 15,768,286 |
| 30 Nov 2022 | CNY | 4.69 | 4.72 | 4.66 | 4.7 | 4.7 | 0.0 (0.0%) | 30,893,059 |
| 29 Nov 2022 | CNY | 4.65 | 4.72 | 4.63 | 4.7 | 4.7 | +0.05 (+1.08%) | 21,455,952 |
| 28 Nov 2022 | CNY | 4.65 | 4.67 | 4.6 | 4.65 | 4.65 | -0.03 (-0.64%) | 19,895,589 |
| 25 Nov 2022 | CNY | 4.58 | 4.71 | 4.56 | 4.68 | 4.68 | +0.12 (+2.63%) | 27,996,254 |
