| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2023 | CNY | 5.93 | 5.99 | 5.78 | 5.89 | 5.89 | -0.1 (-1.67%) | 97,839,388 |
| 3 Jan 2023 | CNY | 6.17 | 6.24 | 5.8 | 5.99 | 5.99 | -0.14 (-2.28%) | 136,713,108 |
| 30 Dec 2022 | CNY | 6.02 | 6.21 | 5.88 | 6.13 | 6.13 | +0.12 (+2.00%) | 144,940,931 |
| 29 Dec 2022 | CNY | 6.15 | 6.27 | 5.9 | 6.01 | 6.01 | -0.14 (-2.28%) | 171,713,107 |
| 28 Dec 2022 | CNY | 5.76 | 6.27 | 5.67 | 6.15 | 6.15 | +0.45 (+7.89%) | 331,977,563 |
| 27 Dec 2022 | CNY | 5.2 | 5.7 | 5.16 | 5.7 | 5.7 | +0.52 (+10.04%) | 165,800,563 |
| 26 Dec 2022 | CNY | 5.24 | 5.35 | 5.15 | 5.18 | 5.18 | -0.02 (-0.38%) | 39,254,889 |
| 23 Dec 2022 | CNY | 5.11 | 5.3 | 5.07 | 5.2 | 5.2 | +0.05 (+0.97%) | 33,590,069 |
| 22 Dec 2022 | CNY | 5.18 | 5.32 | 5.1 | 5.15 | 5.15 | +0.02 (+0.39%) | 47,835,473 |
| 21 Dec 2022 | CNY | 5.12 | 5.2 | 5.08 | 5.13 | 5.13 | +0.01 (+0.20%) | 33,143,926 |
| 20 Dec 2022 | CNY | 5.13 | 5.27 | 5.05 | 5.12 | 5.12 | -0.02 (-0.39%) | 40,032,219 |
| 19 Dec 2022 | CNY | 5.33 | 5.38 | 5.1 | 5.14 | 5.14 | -0.17 (-3.20%) | 42,949,635 |
| 16 Dec 2022 | CNY | 5.3 | 5.35 | 5.23 | 5.31 | 5.31 | 0.0 (0.0%) | 44,644,568 |
| 15 Dec 2022 | CNY | 5.41 | 5.45 | 5.24 | 5.31 | 5.31 | -0.08 (-1.48%) | 56,001,790 |
| 14 Dec 2022 | CNY | 5.41 | 5.46 | 5.26 | 5.39 | 5.39 | -0.07 (-1.28%) | 62,322,277 |
| 13 Dec 2022 | CNY | 5.5 | 5.54 | 5.35 | 5.46 | 5.46 | -0.05 (-0.91%) | 46,947,064 |
| 12 Dec 2022 | CNY | 5.5 | 5.54 | 5.45 | 5.51 | 5.51 | -0.01 (-0.18%) | 31,446,299 |
| 9 Dec 2022 | CNY | 5.5 | 5.57 | 5.44 | 5.52 | 5.52 | +0.02 (+0.36%) | 34,384,244 |
| 8 Dec 2022 | CNY | 5.59 | 5.63 | 5.41 | 5.5 | 5.5 | -0.06 (-1.08%) | 44,812,564 |
| 7 Dec 2022 | CNY | 5.43 | 5.6 | 5.37 | 5.56 | 5.56 | +0.1 (+1.83%) | 50,758,745 |
| 6 Dec 2022 | CNY | 5.54 | 5.68 | 5.44 | 5.46 | 5.46 | -0.1 (-1.80%) | 49,642,356 |
| 5 Dec 2022 | CNY | 5.55 | 5.66 | 5.52 | 5.56 | 5.56 | +0.07 (+1.28%) | 56,276,178 |
| 2 Dec 2022 | CNY | 5.44 | 5.62 | 5.43 | 5.49 | 5.49 | 0.0 (0.0%) | 68,367,440 |
| 1 Dec 2022 | CNY | 5.43 | 5.65 | 5.35 | 5.49 | 5.49 | +0.16 (+3.00%) | 71,608,189 |
| 30 Nov 2022 | CNY | 5.32 | 5.44 | 5.3 | 5.33 | 5.33 | -0.05 (-0.93%) | 46,863,828 |
| 29 Nov 2022 | CNY | 5.13 | 5.48 | 5.13 | 5.38 | 5.38 | +0.27 (+5.28%) | 92,387,606 |
| 28 Nov 2022 | CNY | 5.04 | 5.19 | 4.99 | 5.11 | 5.11 | -0.06 (-1.16%) | 52,695,916 |
| 25 Nov 2022 | CNY | 5.24 | 5.25 | 5.13 | 5.17 | 5.17 | -0.08 (-1.52%) | 48,869,838 |
| 24 Nov 2022 | CNY | 5.22 | 5.3 | 5.2 | 5.25 | 5.25 | -0.01 (-0.19%) | 43,377,740 |
| 23 Nov 2022 | CNY | 5.36 | 5.38 | 5.15 | 5.26 | 5.26 | -0.09 (-1.68%) | 75,010,867 |
