| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jan 2023 | CNY | 6.03 | 6.12 | 6.02 | 6.02 | 6.02 | -0.04 (-0.66%) | 10,553,500 |
| 5 Jan 2023 | CNY | 6.14 | 6.19 | 6.04 | 6.06 | 6.06 | -0.08 (-1.30%) | 12,584,877 |
| 4 Jan 2023 | CNY | 6.02 | 6.21 | 5.99 | 6.14 | 6.14 | +0.1 (+1.66%) | 15,678,572 |
| 3 Jan 2023 | CNY | 5.86 | 6.07 | 5.83 | 6.04 | 6.04 | +0.16 (+2.72%) | 15,994,229 |
| 30 Dec 2022 | CNY | 5.85 | 5.9 | 5.83 | 5.88 | 5.88 | +0.05 (+0.86%) | 10,358,267 |
| 29 Dec 2022 | CNY | 5.96 | 6.03 | 5.83 | 5.83 | 5.83 | -0.18 (-3.00%) | 17,086,502 |
| 28 Dec 2022 | CNY | 5.96 | 6.09 | 5.88 | 6.01 | 6.01 | +0.07 (+1.18%) | 19,933,030 |
| 27 Dec 2022 | CNY | 6.06 | 6.15 | 5.94 | 5.94 | 5.94 | -0.15 (-2.46%) | 24,485,429 |
| 26 Dec 2022 | CNY | 6.3 | 6.3 | 6.01 | 6.09 | 6.09 | -0.29 (-4.55%) | 43,672,088 |
| 23 Dec 2022 | CNY | 5.6 | 6.38 | 5.6 | 6.38 | 6.38 | +0.58 (+10.00%) | 54,863,912 |
| 22 Dec 2022 | CNY | 6.36 | 6.38 | 5.47 | 5.8 | 5.8 | -0.28 (-4.61%) | 48,590,203 |
| 21 Dec 2022 | CNY | 6.17 | 6.17 | 6.02 | 6.08 | 6.08 | -0.05 (-0.82%) | 10,385,962 |
| 20 Dec 2022 | CNY | 6.19 | 6.25 | 6.02 | 6.13 | 6.13 | -0.06 (-0.97%) | 12,727,414 |
| 19 Dec 2022 | CNY | 6.49 | 6.5 | 6.18 | 6.19 | 6.19 | -0.25 (-3.88%) | 19,724,764 |
| 16 Dec 2022 | CNY | 6.27 | 6.48 | 6.22 | 6.44 | 6.44 | +0.18 (+2.88%) | 30,103,696 |
| 15 Dec 2022 | CNY | 6.18 | 6.36 | 6.15 | 6.26 | 6.26 | +0.12 (+1.95%) | 15,652,157 |
| 14 Dec 2022 | CNY | 6.39 | 6.43 | 6.13 | 6.14 | 6.14 | -0.12 (-1.92%) | 18,244,370 |
| 13 Dec 2022 | CNY | 6.2 | 6.34 | 6.18 | 6.26 | 6.26 | +0.04 (+0.64%) | 12,268,611 |
| 12 Dec 2022 | CNY | 6.27 | 6.32 | 6.18 | 6.22 | 6.22 | -0.06 (-0.96%) | 13,444,310 |
| 9 Dec 2022 | CNY | 6.31 | 6.38 | 6.21 | 6.28 | 6.28 | -0.07 (-1.10%) | 20,398,538 |
| 8 Dec 2022 | CNY | 6.41 | 6.42 | 6.3 | 6.35 | 6.35 | 0.0 (0.0%) | 15,255,760 |
| 7 Dec 2022 | CNY | 6.57 | 6.57 | 6.28 | 6.35 | 6.35 | -0.23 (-3.50%) | 31,831,782 |
| 6 Dec 2022 | CNY | 6.39 | 6.81 | 6.38 | 6.58 | 6.58 | +0.13 (+2.02%) | 48,715,787 |
| 5 Dec 2022 | CNY | 6.23 | 6.53 | 6.21 | 6.45 | 6.45 | +0.28 (+4.54%) | 44,079,078 |
| 2 Dec 2022 | CNY | 6.18 | 6.25 | 6.16 | 6.17 | 6.17 | -0.03 (-0.48%) | 18,368,213 |
| 1 Dec 2022 | CNY | 6.24 | 6.29 | 6.18 | 6.2 | 6.2 | -0.03 (-0.48%) | 21,180,155 |
| 30 Nov 2022 | CNY | 6.36 | 6.36 | 6.21 | 6.23 | 6.23 | -0.16 (-2.50%) | 25,305,305 |
| 29 Nov 2022 | CNY | 6.41 | 6.52 | 6.26 | 6.39 | 6.39 | -0.07 (-1.08%) | 39,476,601 |
| 28 Nov 2022 | CNY | 6.24 | 6.47 | 6.21 | 6.46 | 6.46 | +0.19 (+3.03%) | 43,485,548 |
| 25 Nov 2022 | CNY | 6.19 | 6.46 | 6.18 | 6.27 | 6.27 | +0.03 (+0.48%) | 36,600,933 |
