| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Dec 2022 | CNY | 5.92 | 5.96 | 5.89 | 5.93 | 5.93 | +0.02 (+0.34%) | 2,567,125 |
| 26 Dec 2022 | CNY | 5.9 | 5.94 | 5.88 | 5.91 | 5.91 | -0.01 (-0.17%) | 2,296,901 |
| 23 Dec 2022 | CNY | 5.86 | 5.95 | 5.85 | 5.92 | 5.92 | +0.02 (+0.34%) | 3,437,651 |
| 22 Dec 2022 | CNY | 5.99 | 6 | 5.88 | 5.9 | 5.9 | -0.06 (-1.01%) | 3,969,200 |
| 21 Dec 2022 | CNY | 5.99 | 6.02 | 5.94 | 5.96 | 5.96 | -0.04 (-0.67%) | 3,261,695 |
| 20 Dec 2022 | CNY | 5.99 | 6.03 | 5.95 | 6 | 6 | 0.0 (0.0%) | 4,143,020 |
| 19 Dec 2022 | CNY | 6.16 | 6.16 | 5.95 | 6 | 6 | -0.16 (-2.60%) | 7,366,081 |
| 16 Dec 2022 | CNY | 6.1 | 6.18 | 6.08 | 6.16 | 6.16 | +0.05 (+0.82%) | 6,047,504 |
| 15 Dec 2022 | CNY | 6.14 | 6.17 | 6.11 | 6.11 | 6.11 | -0.03 (-0.49%) | 4,553,328 |
| 14 Dec 2022 | CNY | 6.15 | 6.2 | 6.13 | 6.14 | 6.14 | -0.01 (-0.16%) | 4,326,555 |
| 13 Dec 2022 | CNY | 6.16 | 6.21 | 6.11 | 6.15 | 6.15 | -0.02 (-0.32%) | 6,723,762 |
| 12 Dec 2022 | CNY | 6.23 | 6.24 | 6.15 | 6.17 | 6.17 | -0.09 (-1.44%) | 11,336,325 |
| 9 Dec 2022 | CNY | 6.21 | 6.3 | 6.2 | 6.26 | 6.26 | +0.05 (+0.81%) | 20,948,464 |
| 8 Dec 2022 | CNY | 6.24 | 6.25 | 6.19 | 6.21 | 6.21 | -0.02 (-0.32%) | 8,677,730 |
| 7 Dec 2022 | CNY | 6.3 | 6.3 | 6.22 | 6.23 | 6.23 | -0.06 (-0.95%) | 7,215,157 |
| 6 Dec 2022 | CNY | 6.31 | 6.32 | 6.26 | 6.29 | 6.29 | -0.03 (-0.47%) | 6,679,868 |
| 5 Dec 2022 | CNY | 6.2 | 6.32 | 6.2 | 6.32 | 6.32 | +0.14 (+2.27%) | 12,797,544 |
| 2 Dec 2022 | CNY | 6.24 | 6.27 | 6.17 | 6.18 | 6.18 | -0.06 (-0.96%) | 6,060,821 |
| 1 Dec 2022 | CNY | 6.26 | 6.28 | 6.23 | 6.24 | 6.24 | +0.02 (+0.32%) | 5,634,030 |
| 30 Nov 2022 | CNY | 6.27 | 6.27 | 6.22 | 6.22 | 6.22 | -0.04 (-0.64%) | 5,385,080 |
| 29 Nov 2022 | CNY | 6.16 | 6.27 | 6.14 | 6.26 | 6.26 | +0.13 (+2.12%) | 9,257,688 |
| 28 Nov 2022 | CNY | 6.17 | 6.17 | 6.1 | 6.13 | 6.13 | -0.07 (-1.13%) | 5,754,764 |
| 25 Nov 2022 | CNY | 6.18 | 6.24 | 6.18 | 6.2 | 6.2 | 0.0 (0.0%) | 5,544,844 |
| 24 Nov 2022 | CNY | 6.21 | 6.24 | 6.18 | 6.2 | 6.2 | -0.02 (-0.32%) | 4,946,038 |
| 23 Nov 2022 | CNY | 6.2 | 6.25 | 6.18 | 6.22 | 6.22 | +0.01 (+0.16%) | 5,802,832 |
| 22 Nov 2022 | CNY | 6.25 | 6.26 | 6.16 | 6.21 | 6.21 | -0.01 (-0.16%) | 6,194,556 |
| 21 Nov 2022 | CNY | 6.16 | 6.22 | 6.1 | 6.22 | 6.22 | +0.06 (+0.97%) | 5,828,215 |
| 18 Nov 2022 | CNY | 6.22 | 6.24 | 6.15 | 6.16 | 6.16 | -0.05 (-0.81%) | 4,522,842 |
| 17 Nov 2022 | CNY | 6.22 | 6.22 | 6.16 | 6.21 | 6.21 | +0.01 (+0.16%) | 4,643,910 |
| 16 Nov 2022 | CNY | 6.27 | 6.27 | 6.18 | 6.2 | 6.2 | -0.06 (-0.96%) | 4,686,003 |
