| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jan 2023 | CNY | 6.73 | 6.81 | 6.7 | 6.75 | 6.75 | +0.02 (+0.30%) | 4,675,300 |
| 5 Jan 2023 | CNY | 6.82 | 6.82 | 6.71 | 6.73 | 6.73 | -0.06 (-0.88%) | 5,349,700 |
| 4 Jan 2023 | CNY | 6.82 | 6.89 | 6.74 | 6.79 | 6.79 | -0.01 (-0.15%) | 5,372,825 |
| 3 Jan 2023 | CNY | 6.64 | 6.82 | 6.64 | 6.8 | 6.8 | +0.12 (+1.80%) | 6,928,100 |
| 30 Dec 2022 | CNY | 6.71 | 6.76 | 6.65 | 6.68 | 6.68 | -0.03 (-0.45%) | 7,644,472 |
| 29 Dec 2022 | CNY | 6.96 | 7 | 6.67 | 6.71 | 6.71 | -0.23 (-3.31%) | 14,925,812 |
| 28 Dec 2022 | CNY | 6.68 | 7.35 | 6.56 | 6.94 | 6.94 | +0.26 (+3.89%) | 21,912,550 |
| 27 Dec 2022 | CNY | 6.57 | 6.82 | 6.56 | 6.68 | 6.68 | +0.16 (+2.45%) | 6,533,933 |
| 26 Dec 2022 | CNY | 6.49 | 6.53 | 6.42 | 6.52 | 6.52 | +0.07 (+1.09%) | 2,397,300 |
| 23 Dec 2022 | CNY | 6.45 | 6.55 | 6.41 | 6.45 | 6.45 | -0.06 (-0.92%) | 2,780,700 |
| 22 Dec 2022 | CNY | 6.64 | 6.76 | 6.48 | 6.51 | 6.51 | -0.12 (-1.81%) | 3,215,800 |
| 21 Dec 2022 | CNY | 6.65 | 6.74 | 6.55 | 6.63 | 6.63 | +0.03 (+0.45%) | 3,337,800 |
| 20 Dec 2022 | CNY | 6.55 | 6.65 | 6.5 | 6.6 | 6.6 | +0.03 (+0.46%) | 2,531,312 |
| 19 Dec 2022 | CNY | 6.81 | 6.81 | 6.55 | 6.57 | 6.57 | -0.2 (-2.95%) | 3,513,400 |
| 16 Dec 2022 | CNY | 6.86 | 6.87 | 6.75 | 6.77 | 6.77 | -0.11 (-1.60%) | 3,643,200 |
| 15 Dec 2022 | CNY | 6.92 | 6.93 | 6.81 | 6.88 | 6.88 | -0.07 (-1.01%) | 4,026,100 |
| 14 Dec 2022 | CNY | 6.95 | 7.03 | 6.89 | 6.95 | 6.95 | 0.0 (0.0%) | 3,351,818 |
| 13 Dec 2022 | CNY | 6.88 | 7.01 | 6.85 | 6.95 | 6.95 | +0.09 (+1.31%) | 4,461,311 |
| 12 Dec 2022 | CNY | 7.03 | 7.04 | 6.82 | 6.86 | 6.86 | -0.17 (-2.42%) | 4,735,400 |
| 9 Dec 2022 | CNY | 6.95 | 7.04 | 6.87 | 7.03 | 7.03 | +0.11 (+1.59%) | 5,025,801 |
| 8 Dec 2022 | CNY | 6.97 | 7 | 6.9 | 6.92 | 6.92 | -0.03 (-0.43%) | 3,078,200 |
| 7 Dec 2022 | CNY | 7.04 | 7.04 | 6.91 | 6.95 | 6.95 | -0.07 (-1.00%) | 3,352,300 |
| 6 Dec 2022 | CNY | 7.05 | 7.07 | 6.96 | 7.02 | 7.02 | -0.03 (-0.43%) | 4,189,300 |
| 5 Dec 2022 | CNY | 6.89 | 7.07 | 6.89 | 7.05 | 7.05 | +0.16 (+2.32%) | 6,386,900 |
| 2 Dec 2022 | CNY | 6.9 | 6.95 | 6.84 | 6.89 | 6.89 | -0.01 (-0.14%) | 3,308,700 |
| 1 Dec 2022 | CNY | 6.92 | 6.98 | 6.86 | 6.9 | 6.9 | +0.04 (+0.58%) | 3,377,229 |
| 30 Nov 2022 | CNY | 6.85 | 6.93 | 6.81 | 6.86 | 6.86 | +0.01 (+0.15%) | 3,898,500 |
| 29 Nov 2022 | CNY | 6.73 | 6.86 | 6.71 | 6.85 | 6.85 | +0.14 (+2.09%) | 4,526,674 |
| 28 Nov 2022 | CNY | 6.62 | 6.72 | 6.58 | 6.71 | 6.71 | +0.01 (+0.15%) | 3,763,168 |
| 25 Nov 2022 | CNY | 6.79 | 6.79 | 6.68 | 6.7 | 6.7 | -0.09 (-1.33%) | 4,037,600 |
