| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Dec 2022 | CNY | 7.26 | 7.39 | 7.16 | 7.32 | 7.32 | +0.07 (+0.97%) | 24,563,947 |
| 23 Dec 2022 | CNY | 7.31 | 7.39 | 7.15 | 7.25 | 7.25 | -0.09 (-1.23%) | 24,982,865 |
| 22 Dec 2022 | CNY | 7.56 | 7.6 | 7.27 | 7.34 | 7.34 | -0.21 (-2.78%) | 41,978,424 |
| 21 Dec 2022 | CNY | 7.45 | 7.57 | 7.43 | 7.55 | 7.55 | +0.07 (+0.94%) | 19,022,382 |
| 20 Dec 2022 | CNY | 7.51 | 7.62 | 7.39 | 7.48 | 7.48 | -0.1 (-1.32%) | 32,513,515 |
| 19 Dec 2022 | CNY | 7.63 | 7.8 | 7.53 | 7.58 | 7.58 | -0.09 (-1.17%) | 41,128,262 |
| 16 Dec 2022 | CNY | 7.56 | 7.75 | 7.49 | 7.67 | 7.67 | +0.19 (+2.54%) | 56,132,216 |
| 15 Dec 2022 | CNY | 7.52 | 7.64 | 7.47 | 7.48 | 7.48 | -0.02 (-0.27%) | 28,792,636 |
| 14 Dec 2022 | CNY | 7.58 | 7.63 | 7.46 | 7.5 | 7.5 | -0.09 (-1.19%) | 43,575,432 |
| 13 Dec 2022 | CNY | 7.45 | 7.75 | 7.44 | 7.59 | 7.59 | +0.16 (+2.15%) | 73,870,124 |
| 12 Dec 2022 | CNY | 7.76 | 7.77 | 7.41 | 7.43 | 7.43 | +0.03 (+0.41%) | 112,664,294 |
| 9 Dec 2022 | CNY | 7.02 | 7.54 | 7 | 7.4 | 7.4 | +0.39 (+5.56%) | 126,079,003 |
| 8 Dec 2022 | CNY | 6.7 | 7.02 | 6.64 | 7.01 | 7.01 | +0.32 (+4.78%) | 67,453,445 |
| 7 Dec 2022 | CNY | 6.77 | 6.78 | 6.65 | 6.69 | 6.69 | -0.09 (-1.33%) | 27,699,590 |
| 6 Dec 2022 | CNY | 6.73 | 6.8 | 6.66 | 6.78 | 6.78 | +0.04 (+0.59%) | 28,577,378 |
| 5 Dec 2022 | CNY | 6.59 | 6.76 | 6.57 | 6.74 | 6.74 | +0.2 (+3.06%) | 42,825,252 |
| 2 Dec 2022 | CNY | 6.56 | 6.56 | 6.52 | 6.54 | 6.54 | +0.02 (+0.31%) | 15,967,487 |
| 1 Dec 2022 | CNY | 6.58 | 6.6 | 6.52 | 6.52 | 6.52 | +0.01 (+0.15%) | 17,470,219 |
| 30 Nov 2022 | CNY | 6.59 | 6.63 | 6.51 | 6.51 | 6.51 | -0.07 (-1.06%) | 22,590,388 |
| 29 Nov 2022 | CNY | 6.49 | 6.62 | 6.46 | 6.58 | 6.58 | +0.12 (+1.86%) | 25,723,305 |
| 28 Nov 2022 | CNY | 6.4 | 6.47 | 6.37 | 6.46 | 6.46 | -0.07 (-1.07%) | 15,404,549 |
| 25 Nov 2022 | CNY | 6.52 | 6.55 | 6.48 | 6.53 | 6.53 | +0.01 (+0.15%) | 17,999,045 |
| 24 Nov 2022 | CNY | 6.49 | 6.55 | 6.45 | 6.52 | 6.52 | +0.04 (+0.62%) | 19,056,562 |
| 23 Nov 2022 | CNY | 6.41 | 6.51 | 6.4 | 6.48 | 6.48 | +0.06 (+0.93%) | 19,818,920 |
| 22 Nov 2022 | CNY | 6.46 | 6.53 | 6.39 | 6.42 | 6.42 | -0.04 (-0.62%) | 16,412,894 |
| 21 Nov 2022 | CNY | 6.41 | 6.48 | 6.35 | 6.46 | 6.46 | +0.01 (+0.16%) | 21,648,015 |
| 18 Nov 2022 | CNY | 6.5 | 6.52 | 6.43 | 6.45 | 6.45 | -0.05 (-0.77%) | 17,221,405 |
| 17 Nov 2022 | CNY | 6.5 | 6.52 | 6.44 | 6.5 | 6.5 | -0.02 (-0.31%) | 16,061,405 |
| 16 Nov 2022 | CNY | 6.53 | 6.57 | 6.49 | 6.52 | 6.52 | 0.0 (0.0%) | 16,967,594 |
| 15 Nov 2022 | CNY | 6.41 | 6.55 | 6.35 | 6.52 | 6.52 | +0.07 (+1.09%) | 25,941,538 |
