| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Dec 2022 | CNY | 6.37 | 6.51 | 6.37 | 6.5 | 6.5 | +0.13 (+2.04%) | 9,191,346 |
| 23 Dec 2022 | CNY | 6.4 | 6.44 | 6.3 | 6.37 | 6.37 | -0.07 (-1.09%) | 11,127,169 |
| 22 Dec 2022 | CNY | 6.6 | 6.64 | 6.42 | 6.44 | 6.44 | -0.22 (-3.30%) | 22,033,327 |
| 21 Dec 2022 | CNY | 6.97 | 7.1 | 6.56 | 6.66 | 6.66 | +0.07 (+1.06%) | 32,264,417 |
| 20 Dec 2022 | CNY | 6.58 | 6.6 | 6.47 | 6.59 | 6.59 | +0.01 (+0.15%) | 8,250,612 |
| 19 Dec 2022 | CNY | 6.81 | 6.82 | 6.53 | 6.58 | 6.58 | -0.23 (-3.38%) | 15,164,140 |
| 16 Dec 2022 | CNY | 6.96 | 7 | 6.76 | 6.81 | 6.81 | -0.2 (-2.85%) | 18,896,636 |
| 15 Dec 2022 | CNY | 6.83 | 7.06 | 6.83 | 7.01 | 7.01 | +0.13 (+1.89%) | 22,160,445 |
| 14 Dec 2022 | CNY | 6.84 | 6.94 | 6.82 | 6.88 | 6.88 | +0.04 (+0.58%) | 12,147,526 |
| 13 Dec 2022 | CNY | 6.79 | 6.94 | 6.72 | 6.84 | 6.84 | +0.09 (+1.33%) | 15,501,920 |
| 12 Dec 2022 | CNY | 6.85 | 6.88 | 6.75 | 6.75 | 6.75 | -0.1 (-1.46%) | 10,254,385 |
| 9 Dec 2022 | CNY | 6.87 | 6.95 | 6.83 | 6.85 | 6.85 | -0.02 (-0.29%) | 9,713,776 |
| 8 Dec 2022 | CNY | 6.92 | 6.96 | 6.87 | 6.87 | 6.87 | -0.07 (-1.01%) | 9,633,831 |
| 7 Dec 2022 | CNY | 6.94 | 7.01 | 6.9 | 6.94 | 6.94 | -0.01 (-0.14%) | 10,976,400 |
| 6 Dec 2022 | CNY | 6.91 | 6.97 | 6.88 | 6.95 | 6.95 | -0.02 (-0.29%) | 11,900,402 |
| 5 Dec 2022 | CNY | 6.83 | 6.97 | 6.81 | 6.97 | 6.97 | +0.15 (+2.20%) | 19,600,396 |
| 2 Dec 2022 | CNY | 6.82 | 6.86 | 6.8 | 6.82 | 6.82 | +0.02 (+0.29%) | 8,915,721 |
| 1 Dec 2022 | CNY | 6.85 | 6.88 | 6.78 | 6.8 | 6.8 | +0.02 (+0.29%) | 11,995,747 |
| 30 Nov 2022 | CNY | 6.73 | 6.79 | 6.71 | 6.78 | 6.78 | +0.04 (+0.59%) | 11,427,178 |
| 29 Nov 2022 | CNY | 6.59 | 6.76 | 6.59 | 6.74 | 6.74 | +0.14 (+2.12%) | 11,383,820 |
| 28 Nov 2022 | CNY | 6.6 | 6.62 | 6.51 | 6.6 | 6.6 | -0.07 (-1.05%) | 10,655,404 |
| 25 Nov 2022 | CNY | 6.77 | 6.77 | 6.66 | 6.67 | 6.67 | -0.1 (-1.48%) | 8,505,804 |
| 24 Nov 2022 | CNY | 6.81 | 6.83 | 6.74 | 6.77 | 6.77 | -0.01 (-0.15%) | 7,912,400 |
| 23 Nov 2022 | CNY | 6.72 | 6.81 | 6.63 | 6.78 | 6.78 | +0.06 (+0.89%) | 12,626,123 |
| 22 Nov 2022 | CNY | 6.9 | 6.92 | 6.72 | 6.72 | 6.72 | -0.18 (-2.61%) | 13,321,960 |
| 21 Nov 2022 | CNY | 6.82 | 6.91 | 6.72 | 6.9 | 6.9 | +0.04 (+0.58%) | 13,017,770 |
| 18 Nov 2022 | CNY | 6.94 | 6.99 | 6.85 | 6.86 | 6.86 | -0.09 (-1.29%) | 13,673,947 |
| 17 Nov 2022 | CNY | 6.99 | 7 | 6.88 | 6.95 | 6.95 | -0.07 (-1.00%) | 14,125,009 |
| 16 Nov 2022 | CNY | 7.12 | 7.15 | 7.01 | 7.02 | 7.02 | -0.11 (-1.54%) | 16,800,120 |
| 15 Nov 2022 | CNY | 6.9 | 7.14 | 6.88 | 7.13 | 7.13 | +0.2 (+2.89%) | 17,143,880 |
