| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Dec 2022 | CNY | 5.78 | 6.15 | 5.77 | 6.1 | 6.1 | +0.36 (+6.27%) | 24,744,766 |
| 26 Dec 2022 | CNY | 5.67 | 5.75 | 5.64 | 5.74 | 5.74 | +0.06 (+1.06%) | 11,884,697 |
| 23 Dec 2022 | CNY | 5.63 | 5.72 | 5.57 | 5.68 | 5.68 | 0.0 (0.0%) | 8,918,290 |
| 22 Dec 2022 | CNY | 5.89 | 5.89 | 5.66 | 5.68 | 5.68 | -0.14 (-2.41%) | 15,340,497 |
| 21 Dec 2022 | CNY | 5.95 | 5.96 | 5.8 | 5.82 | 5.82 | -0.11 (-1.85%) | 12,127,238 |
| 20 Dec 2022 | CNY | 6.01 | 6.11 | 5.87 | 5.93 | 5.93 | -0.08 (-1.33%) | 23,343,453 |
| 19 Dec 2022 | CNY | 6.13 | 6.15 | 5.9 | 6.01 | 6.01 | -0.08 (-1.31%) | 14,577,415 |
| 16 Dec 2022 | CNY | 6.38 | 6.39 | 6.08 | 6.09 | 6.09 | -0.32 (-4.99%) | 25,511,385 |
| 15 Dec 2022 | CNY | 6.34 | 6.43 | 6.29 | 6.41 | 6.41 | +0.06 (+0.94%) | 11,032,942 |
| 14 Dec 2022 | CNY | 6.35 | 6.48 | 6.28 | 6.35 | 6.35 | +0.01 (+0.16%) | 15,225,600 |
| 13 Dec 2022 | CNY | 6.49 | 6.49 | 6.32 | 6.34 | 6.34 | -0.1 (-1.55%) | 11,658,900 |
| 12 Dec 2022 | CNY | 6.51 | 6.55 | 6.4 | 6.44 | 6.44 | -0.08 (-1.23%) | 15,465,342 |
| 9 Dec 2022 | CNY | 6.6 | 6.65 | 6.5 | 6.52 | 6.52 | -0.08 (-1.21%) | 18,442,452 |
| 8 Dec 2022 | CNY | 6.77 | 6.79 | 6.57 | 6.6 | 6.6 | -0.17 (-2.51%) | 20,500,774 |
| 7 Dec 2022 | CNY | 6.71 | 6.81 | 6.61 | 6.77 | 6.77 | +0.08 (+1.20%) | 27,645,251 |
| 6 Dec 2022 | CNY | 6.39 | 6.74 | 6.35 | 6.69 | 6.69 | +0.29 (+4.53%) | 35,547,314 |
| 5 Dec 2022 | CNY | 6.33 | 6.47 | 6.29 | 6.4 | 6.4 | +0.11 (+1.75%) | 18,088,401 |
| 2 Dec 2022 | CNY | 6.22 | 6.36 | 6.22 | 6.29 | 6.29 | +0.01 (+0.16%) | 8,251,126 |
| 1 Dec 2022 | CNY | 6.27 | 6.38 | 6.24 | 6.28 | 6.28 | +0.06 (+0.96%) | 9,855,671 |
| 30 Nov 2022 | CNY | 6.24 | 6.36 | 6.19 | 6.22 | 6.22 | 0.0 (0.0%) | 10,349,709 |
| 29 Nov 2022 | CNY | 6.07 | 6.26 | 6.07 | 6.22 | 6.22 | +0.07 (+1.14%) | 10,432,652 |
| 28 Nov 2022 | CNY | 6.12 | 6.16 | 6.06 | 6.15 | 6.15 | -0.05 (-0.81%) | 9,107,948 |
| 25 Nov 2022 | CNY | 6.42 | 6.42 | 6.2 | 6.2 | 6.2 | -0.23 (-3.58%) | 13,035,842 |
| 24 Nov 2022 | CNY | 6.29 | 6.51 | 6.24 | 6.43 | 6.43 | +0.1 (+1.58%) | 14,567,404 |
| 23 Nov 2022 | CNY | 6.28 | 6.35 | 6.14 | 6.33 | 6.33 | +0.05 (+0.80%) | 14,455,096 |
| 22 Nov 2022 | CNY | 6.55 | 6.55 | 6.25 | 6.28 | 6.28 | -0.27 (-4.12%) | 16,061,413 |
| 21 Nov 2022 | CNY | 6.37 | 6.55 | 6.28 | 6.55 | 6.55 | +0.14 (+2.18%) | 16,212,034 |
| 18 Nov 2022 | CNY | 6.6 | 6.7 | 6.36 | 6.41 | 6.41 | -0.17 (-2.58%) | 19,938,368 |
| 17 Nov 2022 | CNY | 6.59 | 6.62 | 6.47 | 6.58 | 6.58 | -0.04 (-0.60%) | 14,086,267 |
| 16 Nov 2022 | CNY | 6.74 | 6.82 | 6.58 | 6.62 | 6.62 | -0.12 (-1.78%) | 13,324,082 |
