| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Dec 2022 | CNY | 6.77 | 6.98 | 6.71 | 6.98 | 6.98 | +0.21 (+3.10%) | 26,254,540 |
| 23 Dec 2022 | CNY | 6.85 | 7 | 6.67 | 6.77 | 6.77 | -0.2 (-2.87%) | 31,625,198 |
| 22 Dec 2022 | CNY | 6.7 | 7.07 | 6.7 | 6.97 | 6.97 | +0.31 (+4.65%) | 38,861,502 |
| 21 Dec 2022 | CNY | 6.7 | 6.8 | 6.6 | 6.66 | 6.66 | -0.05 (-0.75%) | 15,208,000 |
| 20 Dec 2022 | CNY | 6.69 | 6.82 | 6.5 | 6.71 | 6.71 | -0.02 (-0.30%) | 18,116,900 |
| 19 Dec 2022 | CNY | 6.81 | 7.02 | 6.7 | 6.73 | 6.73 | -0.26 (-3.72%) | 20,613,100 |
| 16 Dec 2022 | CNY | 6.9 | 7.11 | 6.86 | 6.99 | 6.99 | +0.04 (+0.58%) | 25,985,500 |
| 15 Dec 2022 | CNY | 7.18 | 7.3 | 6.94 | 6.95 | 6.95 | -0.27 (-3.74%) | 42,695,605 |
| 14 Dec 2022 | CNY | 6.7 | 7.45 | 6.66 | 7.22 | 7.22 | +0.39 (+5.71%) | 57,676,761 |
| 13 Dec 2022 | CNY | 6.66 | 6.87 | 6.61 | 6.83 | 6.83 | +0.15 (+2.25%) | 24,730,800 |
| 12 Dec 2022 | CNY | 6.73 | 6.82 | 6.63 | 6.68 | 6.68 | -0.12 (-1.76%) | 20,833,982 |
| 9 Dec 2022 | CNY | 6.96 | 6.99 | 6.7 | 6.8 | 6.8 | -0.12 (-1.73%) | 32,679,177 |
| 8 Dec 2022 | CNY | 6.84 | 7.06 | 6.78 | 6.92 | 6.92 | -0.18 (-2.54%) | 48,884,945 |
| 7 Dec 2022 | CNY | 6.64 | 7.24 | 6.64 | 7.1 | 7.1 | +0.45 (+6.77%) | 78,421,391 |
| 6 Dec 2022 | CNY | 6.27 | 6.94 | 6.23 | 6.65 | 6.65 | +0.34 (+5.39%) | 65,985,819 |
| 5 Dec 2022 | CNY | 6.33 | 6.47 | 6.29 | 6.31 | 6.31 | +0.06 (+0.96%) | 15,714,700 |
| 2 Dec 2022 | CNY | 6.21 | 6.26 | 6.13 | 6.25 | 6.25 | +0.05 (+0.81%) | 13,753,098 |
| 1 Dec 2022 | CNY | 6.25 | 6.44 | 6.18 | 6.2 | 6.2 | +0.04 (+0.65%) | 22,378,368 |
| 30 Nov 2022 | CNY | 6.23 | 6.29 | 6.12 | 6.16 | 6.16 | -0.06 (-0.96%) | 13,459,440 |
| 29 Nov 2022 | CNY | 6.03 | 6.26 | 6.03 | 6.22 | 6.22 | +0.29 (+4.89%) | 23,605,000 |
| 28 Nov 2022 | CNY | 5.9 | 5.97 | 5.83 | 5.93 | 5.93 | -0.02 (-0.34%) | 7,697,630 |
| 25 Nov 2022 | CNY | 5.94 | 6.07 | 5.9 | 5.95 | 5.95 | 0.0 (0.0%) | 9,683,175 |
| 24 Nov 2022 | CNY | 5.92 | 5.99 | 5.86 | 5.95 | 5.95 | +0.06 (+1.02%) | 8,518,732 |
| 23 Nov 2022 | CNY | 5.99 | 5.99 | 5.8 | 5.89 | 5.89 | -0.06 (-1.01%) | 11,723,330 |
| 22 Nov 2022 | CNY | 6.06 | 6.14 | 5.92 | 5.95 | 5.95 | -0.12 (-1.98%) | 13,379,200 |
| 21 Nov 2022 | CNY | 6.22 | 6.27 | 6.01 | 6.07 | 6.07 | -0.28 (-4.41%) | 22,576,998 |
| 18 Nov 2022 | CNY | 6.16 | 6.5 | 6.1 | 6.35 | 6.35 | +0.19 (+3.08%) | 31,314,375 |
| 17 Nov 2022 | CNY | 6.13 | 6.52 | 6.12 | 6.16 | 6.16 | +0.03 (+0.49%) | 19,909,866 |
| 16 Nov 2022 | CNY | 6.25 | 6.28 | 6.11 | 6.13 | 6.13 | -0.03 (-0.49%) | 12,748,500 |
| 15 Nov 2022 | CNY | 6 | 6.27 | 5.95 | 6.16 | 6.16 | +0.18 (+3.01%) | 19,618,361 |
