| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2023 | CNY | 8.57 | 9.18 | 8.2 | 8.3 | 8.3 | -0.05 (-0.60%) | 231,222,168 |
| 3 Jan 2023 | CNY | 7.97 | 8.35 | 7.79 | 8.35 | 8.35 | +0.76 (+10.01%) | 195,512,803 |
| 30 Dec 2022 | CNY | 6.93 | 7.59 | 6.9 | 7.59 | 7.59 | +0.69 (+10%) | 71,063,214 |
| 29 Dec 2022 | CNY | 7.07 | 7.15 | 6.87 | 6.9 | 6.9 | -0.09 (-1.29%) | 52,416,967 |
| 28 Dec 2022 | CNY | 7.22 | 7.27 | 6.91 | 6.99 | 6.99 | -0.3 (-4.12%) | 59,448,559 |
| 27 Dec 2022 | CNY | 7.27 | 7.43 | 7.22 | 7.29 | 7.29 | -0.06 (-0.82%) | 67,267,214 |
| 26 Dec 2022 | CNY | 7.51 | 7.59 | 7.27 | 7.35 | 7.35 | -0.08 (-1.08%) | 123,488,141 |
| 23 Dec 2022 | CNY | 6.63 | 7.43 | 6.61 | 7.43 | 7.43 | +0.68 (+10.07%) | 128,009,881 |
| 22 Dec 2022 | CNY | 6.61 | 6.98 | 6.53 | 6.75 | 6.75 | +0.2 (+3.05%) | 44,994,918 |
| 21 Dec 2022 | CNY | 6.88 | 6.89 | 6.49 | 6.55 | 6.55 | -0.39 (-5.62%) | 44,735,314 |
| 20 Dec 2022 | CNY | 7.24 | 7.26 | 6.86 | 6.94 | 6.94 | -0.16 (-2.25%) | 41,014,241 |
| 19 Dec 2022 | CNY | 6.85 | 7.23 | 6.85 | 7.1 | 7.1 | +0.27 (+3.95%) | 61,813,711 |
| 16 Dec 2022 | CNY | 6.93 | 7.07 | 6.8 | 6.83 | 6.83 | -0.12 (-1.73%) | 32,140,708 |
| 15 Dec 2022 | CNY | 6.75 | 7.04 | 6.72 | 6.95 | 6.95 | +0.15 (+2.21%) | 40,336,728 |
| 14 Dec 2022 | CNY | 6.74 | 6.91 | 6.7 | 6.8 | 6.8 | +0.05 (+0.74%) | 32,628,162 |
| 13 Dec 2022 | CNY | 7.11 | 7.12 | 6.75 | 6.75 | 6.75 | -0.35 (-4.93%) | 51,743,920 |
| 12 Dec 2022 | CNY | 7.05 | 7.14 | 6.98 | 7.1 | 7.1 | +0.03 (+0.42%) | 27,500,283 |
| 9 Dec 2022 | CNY | 7.09 | 7.18 | 7.07 | 7.07 | 7.07 | -0.06 (-0.84%) | 33,944,452 |
| 8 Dec 2022 | CNY | 7.5 | 7.53 | 7.13 | 7.13 | 7.13 | -0.42 (-5.56%) | 64,204,233 |
| 7 Dec 2022 | CNY | 7.51 | 7.63 | 7.42 | 7.55 | 7.55 | -0.13 (-1.69%) | 57,861,904 |
| 6 Dec 2022 | CNY | 7.83 | 8.02 | 7.61 | 7.68 | 7.68 | -0.43 (-5.30%) | 123,264,812 |
| 5 Dec 2022 | CNY | 7.7 | 8.34 | 7.64 | 8.11 | 8.11 | +0.52 (+6.85%) | 175,639,433 |
| 2 Dec 2022 | CNY | 7.36 | 7.69 | 7.32 | 7.59 | 7.59 | +0.14 (+1.88%) | 89,043,685 |
| 1 Dec 2022 | CNY | 7.33 | 7.48 | 7.25 | 7.45 | 7.45 | +0.16 (+2.19%) | 73,989,630 |
| 30 Nov 2022 | CNY | 7.15 | 7.37 | 7.1 | 7.29 | 7.29 | +0.1 (+1.39%) | 58,492,195 |
| 29 Nov 2022 | CNY | 7.06 | 7.27 | 7.02 | 7.19 | 7.19 | +0.07 (+0.98%) | 47,741,349 |
| 28 Nov 2022 | CNY | 7.08 | 7.23 | 7.02 | 7.12 | 7.12 | +0.11 (+1.57%) | 40,266,893 |
| 25 Nov 2022 | CNY | 7.18 | 7.26 | 6.97 | 7.01 | 7.01 | -0.16 (-2.23%) | 41,041,055 |
| 24 Nov 2022 | CNY | 7.08 | 7.27 | 7.06 | 7.17 | 7.17 | +0.07 (+0.99%) | 43,413,392 |
| 23 Nov 2022 | CNY | 7.02 | 7.13 | 6.88 | 7.1 | 7.1 | -0.02 (-0.28%) | 48,927,288 |
