| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jan 2023 | CNY | 7.5 | 7.55 | 7.25 | 7.35 | 7.35 | -0.18 (-2.39%) | 22,250,900 |
| 4 Jan 2023 | CNY | 7.35 | 7.8 | 7.22 | 7.53 | 7.53 | +0.2 (+2.73%) | 37,181,376 |
| 3 Jan 2023 | CNY | 7.08 | 7.35 | 7.08 | 7.33 | 7.33 | +0.26 (+3.68%) | 24,609,801 |
| 30 Dec 2022 | CNY | 6.88 | 7.22 | 6.81 | 7.07 | 7.07 | +0.14 (+2.02%) | 21,191,980 |
| 29 Dec 2022 | CNY | 7.07 | 7.3 | 6.93 | 6.93 | 6.93 | -0.23 (-3.21%) | 20,671,500 |
| 28 Dec 2022 | CNY | 6.94 | 7.3 | 6.91 | 7.16 | 7.16 | +0.16 (+2.29%) | 27,074,802 |
| 27 Dec 2022 | CNY | 6.98 | 7 | 6.8 | 7 | 7 | -0.03 (-0.43%) | 16,765,510 |
| 26 Dec 2022 | CNY | 7 | 7.08 | 6.92 | 7.03 | 7.03 | +0.11 (+1.59%) | 17,981,390 |
| 23 Dec 2022 | CNY | 6.65 | 7.09 | 6.65 | 6.92 | 6.92 | +0.21 (+3.13%) | 21,196,288 |
| 22 Dec 2022 | CNY | 6.85 | 6.93 | 6.7 | 6.71 | 6.71 | -0.15 (-2.19%) | 12,174,480 |
| 21 Dec 2022 | CNY | 7.04 | 7.04 | 6.81 | 6.86 | 6.86 | -0.11 (-1.58%) | 12,169,900 |
| 20 Dec 2022 | CNY | 6.9 | 6.99 | 6.86 | 6.97 | 6.97 | +0.06 (+0.87%) | 12,692,776 |
| 19 Dec 2022 | CNY | 7.1 | 7.15 | 6.86 | 6.91 | 6.91 | -0.16 (-2.26%) | 19,395,100 |
| 16 Dec 2022 | CNY | 7.61 | 7.68 | 7.02 | 7.07 | 7.07 | -0.63 (-8.18%) | 37,215,872 |
| 15 Dec 2022 | CNY | 7.8 | 7.92 | 7.67 | 7.7 | 7.7 | -0.18 (-2.28%) | 22,602,008 |
| 14 Dec 2022 | CNY | 7.84 | 7.91 | 7.61 | 7.88 | 7.88 | -0.01 (-0.13%) | 26,183,022 |
| 13 Dec 2022 | CNY | 8.12 | 8.23 | 7.83 | 7.89 | 7.89 | -0.2 (-2.47%) | 30,639,472 |
| 12 Dec 2022 | CNY | 8.03 | 8.18 | 7.95 | 8.09 | 8.09 | 0.0 (0.0%) | 29,875,232 |
| 9 Dec 2022 | CNY | 8.03 | 8.24 | 7.88 | 8.09 | 8.09 | -0.35 (-4.15%) | 50,779,294 |
| 8 Dec 2022 | CNY | 8.52 | 9.18 | 8.15 | 8.44 | 8.44 | +0.09 (+1.08%) | 104,093,100 |
| 7 Dec 2022 | CNY | 7.57 | 8.35 | 7.43 | 8.35 | 8.35 | +0.76 (+10.01%) | 53,704,022 |
| 6 Dec 2022 | CNY | 7.75 | 7.77 | 7.58 | 7.59 | 7.59 | -0.26 (-3.31%) | 24,675,201 |
| 5 Dec 2022 | CNY | 7.55 | 7.97 | 7.49 | 7.85 | 7.85 | +0.24 (+3.15%) | 38,212,392 |
| 2 Dec 2022 | CNY | 7.75 | 7.78 | 7.6 | 7.61 | 7.61 | -0.25 (-3.18%) | 33,091,206 |
| 1 Dec 2022 | CNY | 7.65 | 7.98 | 7.52 | 7.86 | 7.86 | +0.24 (+3.15%) | 43,397,383 |
| 30 Nov 2022 | CNY | 7.51 | 7.65 | 7.43 | 7.62 | 7.62 | +0.12 (+1.60%) | 24,026,506 |
| 29 Nov 2022 | CNY | 7.5 | 7.68 | 7.47 | 7.5 | 7.5 | +0.01 (+0.13%) | 25,438,884 |
| 28 Nov 2022 | CNY | 7.21 | 7.5 | 7.19 | 7.49 | 7.49 | +0.18 (+2.46%) | 17,870,800 |
| 25 Nov 2022 | CNY | 7.39 | 7.48 | 7.3 | 7.31 | 7.31 | -0.05 (-0.68%) | 14,601,380 |
| 24 Nov 2022 | CNY | 7.27 | 7.42 | 7.24 | 7.36 | 7.36 | +0.09 (+1.24%) | 15,247,835 |
