| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jan 2023 | CNY | 6.04 | 6.09 | 5.96 | 6.01 | 6.01 | -0.02 (-0.33%) | 7,718,600 |
| 4 Jan 2023 | CNY | 6.13 | 6.16 | 6 | 6.03 | 6.03 | -0.09 (-1.47%) | 11,677,800 |
| 3 Jan 2023 | CNY | 5.86 | 6.14 | 5.86 | 6.12 | 6.12 | +0.26 (+4.44%) | 21,321,610 |
| 30 Dec 2022 | CNY | 5.61 | 6 | 5.6 | 5.86 | 5.86 | +0.25 (+4.46%) | 15,704,971 |
| 29 Dec 2022 | CNY | 5.57 | 5.7 | 5.52 | 5.61 | 5.61 | +0.04 (+0.72%) | 6,858,300 |
| 28 Dec 2022 | CNY | 5.7 | 5.7 | 5.52 | 5.57 | 5.57 | -0.13 (-2.28%) | 8,434,612 |
| 27 Dec 2022 | CNY | 5.72 | 5.77 | 5.66 | 5.7 | 5.7 | -0.02 (-0.35%) | 6,036,700 |
| 26 Dec 2022 | CNY | 5.67 | 5.74 | 5.65 | 5.72 | 5.72 | +0.05 (+0.88%) | 4,453,554 |
| 23 Dec 2022 | CNY | 5.7 | 5.78 | 5.65 | 5.67 | 5.67 | -0.1 (-1.73%) | 6,290,800 |
| 22 Dec 2022 | CNY | 5.82 | 5.86 | 5.7 | 5.77 | 5.77 | -0.05 (-0.86%) | 6,376,400 |
| 21 Dec 2022 | CNY | 5.88 | 5.88 | 5.77 | 5.82 | 5.82 | -0.02 (-0.34%) | 4,297,400 |
| 20 Dec 2022 | CNY | 5.71 | 5.88 | 5.64 | 5.84 | 5.84 | +0.09 (+1.57%) | 12,077,112 |
| 19 Dec 2022 | CNY | 5.94 | 5.98 | 5.7 | 5.75 | 5.75 | -0.19 (-3.20%) | 14,998,200 |
| 16 Dec 2022 | CNY | 5.88 | 5.97 | 5.82 | 5.94 | 5.94 | +0.06 (+1.02%) | 11,684,612 |
| 15 Dec 2022 | CNY | 5.8 | 5.9 | 5.78 | 5.88 | 5.88 | +0.06 (+1.03%) | 9,254,988 |
| 14 Dec 2022 | CNY | 5.81 | 5.87 | 5.78 | 5.82 | 5.82 | -0.01 (-0.17%) | 8,170,017 |
| 13 Dec 2022 | CNY | 5.81 | 5.9 | 5.77 | 5.83 | 5.83 | -0.02 (-0.34%) | 8,006,434 |
| 12 Dec 2022 | CNY | 5.8 | 5.9 | 5.75 | 5.85 | 5.85 | +0.02 (+0.34%) | 10,244,317 |
| 9 Dec 2022 | CNY | 5.8 | 5.85 | 5.78 | 5.83 | 5.83 | +0.01 (+0.17%) | 9,725,301 |
| 8 Dec 2022 | CNY | 5.85 | 5.89 | 5.79 | 5.82 | 5.82 | -0.06 (-1.02%) | 13,637,511 |
| 7 Dec 2022 | CNY | 5.86 | 5.91 | 5.85 | 5.88 | 5.88 | -0.01 (-0.17%) | 9,314,300 |
| 6 Dec 2022 | CNY | 5.9 | 5.94 | 5.84 | 5.89 | 5.89 | -0.04 (-0.67%) | 11,859,800 |
| 5 Dec 2022 | CNY | 5.82 | 5.96 | 5.82 | 5.93 | 5.93 | +0.13 (+2.24%) | 21,915,000 |
| 2 Dec 2022 | CNY | 6.01 | 6.11 | 5.74 | 5.8 | 5.8 | -0.38 (-6.15%) | 51,694,844 |
| 1 Dec 2022 | CNY | 6.13 | 6.26 | 6.12 | 6.18 | 6.18 | +0.07 (+1.15%) | 10,398,001 |
| 30 Nov 2022 | CNY | 6.12 | 6.17 | 6.03 | 6.11 | 6.11 | -0.02 (-0.33%) | 9,572,100 |
| 29 Nov 2022 | CNY | 6.01 | 6.15 | 6.01 | 6.13 | 6.13 | +0.1 (+1.66%) | 10,195,834 |
| 28 Nov 2022 | CNY | 6.1 | 6.13 | 5.97 | 6.03 | 6.03 | -0.2 (-3.21%) | 13,055,702 |
| 25 Nov 2022 | CNY | 6.45 | 6.49 | 6.2 | 6.23 | 6.23 | -0.01 (-0.16%) | 21,258,800 |
| 24 Nov 2022 | CNY | 6.21 | 6.28 | 6.16 | 6.24 | 6.24 | +0.03 (+0.48%) | 5,987,100 |
