| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jan 2023 | CNY | 6.85 | 6.87 | 6.49 | 6.69 | 6.69 | -0.09 (-1.33%) | 22,515,581 |
| 4 Jan 2023 | CNY | 6.77 | 7 | 6.69 | 6.78 | 6.78 | -0.19 (-2.73%) | 34,107,313 |
| 3 Jan 2023 | CNY | 6.9 | 7.11 | 6.67 | 6.97 | 6.97 | -0.21 (-2.92%) | 50,993,149 |
| 30 Dec 2022 | CNY | 7.2 | 7.61 | 6.93 | 7.18 | 7.18 | +0.26 (+3.76%) | 81,854,910 |
| 29 Dec 2022 | CNY | 6.16 | 6.92 | 6.02 | 6.92 | 6.92 | +0.63 (+10.02%) | 28,472,917 |
| 28 Dec 2022 | CNY | 6.08 | 6.38 | 6.05 | 6.29 | 6.29 | +0.12 (+1.94%) | 32,804,413 |
| 27 Dec 2022 | CNY | 6 | 6.29 | 6 | 6.17 | 6.17 | +0.17 (+2.83%) | 29,266,799 |
| 26 Dec 2022 | CNY | 5.82 | 6.05 | 5.74 | 6 | 6 | +0.2 (+3.45%) | 23,893,400 |
| 23 Dec 2022 | CNY | 6.03 | 6.11 | 5.67 | 5.8 | 5.8 | -0.47 (-7.50%) | 34,608,180 |
| 22 Dec 2022 | CNY | 6.05 | 6.41 | 5.85 | 6.27 | 6.27 | +0.22 (+3.64%) | 46,858,680 |
| 21 Dec 2022 | CNY | 5.81 | 6.12 | 5.76 | 6.05 | 6.05 | +0.17 (+2.89%) | 40,718,225 |
| 20 Dec 2022 | CNY | 6.07 | 6.19 | 5.88 | 5.88 | 5.88 | -0.65 (-9.95%) | 42,813,255 |
| 19 Dec 2022 | CNY | 6.9 | 6.96 | 6.53 | 6.53 | 6.53 | -0.73 (-10.06%) | 43,986,703 |
| 16 Dec 2022 | CNY | 8.38 | 8.38 | 6.89 | 7.26 | 7.26 | -0.36 (-4.72%) | 86,957,455 |
| 15 Dec 2022 | CNY | 7.62 | 7.62 | 7.62 | 7.62 | 7.62 | +0.69 (+9.96%) | 4,930,826 |
| 14 Dec 2022 | CNY | 6.72 | 6.93 | 6.62 | 6.93 | 6.93 | +0.63 (+10%) | 15,687,113 |
| 13 Dec 2022 | CNY | 5.7 | 6.3 | 5.7 | 6.3 | 6.3 | +0.57 (+9.95%) | 8,163,670 |
| 12 Dec 2022 | CNY | 5.85 | 5.96 | 5.27 | 5.73 | 5.73 | +0.07 (+1.24%) | 26,100,973 |
| 9 Dec 2022 | CNY | 5.58 | 5.75 | 5.35 | 5.66 | 5.66 | +0.08 (+1.43%) | 12,746,864 |
| 8 Dec 2022 | CNY | 5.47 | 5.67 | 5.46 | 5.58 | 5.58 | +0.05 (+0.90%) | 9,733,450 |
| 7 Dec 2022 | CNY | 5.39 | 5.55 | 5.32 | 5.53 | 5.53 | +0.13 (+2.41%) | 11,476,062 |
| 6 Dec 2022 | CNY | 5.21 | 5.5 | 5.21 | 5.4 | 5.4 | +0.15 (+2.86%) | 7,539,495 |
| 5 Dec 2022 | CNY | 5.26 | 5.39 | 5.24 | 5.25 | 5.25 | +0.02 (+0.38%) | 3,895,515 |
| 2 Dec 2022 | CNY | 5.25 | 5.35 | 5.11 | 5.23 | 5.23 | -0.01 (-0.19%) | 6,108,701 |
| 1 Dec 2022 | CNY | 5.35 | 5.58 | 5.22 | 5.24 | 5.24 | +0.02 (+0.38%) | 7,890,512 |
| 30 Nov 2022 | CNY | 5.18 | 5.28 | 5.11 | 5.22 | 5.22 | +0.02 (+0.38%) | 7,876,918 |
| 29 Nov 2022 | CNY | 5.06 | 5.27 | 5.02 | 5.2 | 5.2 | +0.2 (+4%) | 9,958,267 |
| 28 Nov 2022 | CNY | 4.8 | 5.04 | 4.79 | 5 | 5 | +0.15 (+3.09%) | 6,039,842 |
| 25 Nov 2022 | CNY | 4.85 | 4.89 | 4.81 | 4.85 | 4.85 | +0.01 (+0.21%) | 2,900,800 |
| 24 Nov 2022 | CNY | 4.85 | 4.94 | 4.78 | 4.84 | 4.84 | +0.02 (+0.41%) | 4,057,400 |
