| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Dec 2022 | CNY | 6.2 | 6.28 | 6.17 | 6.26 | 6.26 | +0.08 (+1.29%) | 13,324,206 |
| 23 Dec 2022 | CNY | 6.2 | 6.29 | 6.15 | 6.18 | 6.18 | -0.04 (-0.64%) | 14,637,970 |
| 22 Dec 2022 | CNY | 6.5 | 6.51 | 6.2 | 6.22 | 6.22 | -0.25 (-3.86%) | 22,875,642 |
| 21 Dec 2022 | CNY | 6.57 | 6.59 | 6.41 | 6.47 | 6.47 | -0.08 (-1.22%) | 15,912,038 |
| 20 Dec 2022 | CNY | 6.61 | 6.67 | 6.55 | 6.55 | 6.55 | -0.04 (-0.61%) | 11,717,522 |
| 19 Dec 2022 | CNY | 6.76 | 6.81 | 6.55 | 6.59 | 6.59 | -0.19 (-2.80%) | 21,274,208 |
| 16 Dec 2022 | CNY | 6.88 | 6.91 | 6.76 | 6.78 | 6.78 | -0.14 (-2.02%) | 14,203,439 |
| 15 Dec 2022 | CNY | 6.75 | 6.95 | 6.71 | 6.92 | 6.92 | +0.16 (+2.37%) | 19,450,370 |
| 14 Dec 2022 | CNY | 6.82 | 6.86 | 6.73 | 6.76 | 6.76 | -0.05 (-0.73%) | 14,067,520 |
| 13 Dec 2022 | CNY | 6.99 | 6.99 | 6.8 | 6.81 | 6.81 | -0.15 (-2.16%) | 19,515,406 |
| 12 Dec 2022 | CNY | 7.04 | 7.09 | 6.92 | 6.96 | 6.96 | -0.09 (-1.28%) | 19,985,282 |
| 9 Dec 2022 | CNY | 7.1 | 7.1 | 7 | 7.05 | 7.05 | 0.0 (0.0%) | 15,039,616 |
| 8 Dec 2022 | CNY | 7.14 | 7.14 | 7.04 | 7.05 | 7.05 | -0.08 (-1.12%) | 17,244,132 |
| 7 Dec 2022 | CNY | 7.1 | 7.22 | 7.08 | 7.13 | 7.13 | +0.02 (+0.28%) | 22,476,769 |
| 6 Dec 2022 | CNY | 7.13 | 7.15 | 7.05 | 7.11 | 7.11 | -0.02 (-0.28%) | 17,367,240 |
| 5 Dec 2022 | CNY | 7.15 | 7.16 | 7.05 | 7.13 | 7.13 | +0.02 (+0.28%) | 23,628,984 |
| 2 Dec 2022 | CNY | 7.14 | 7.17 | 7.08 | 7.11 | 7.11 | -0.05 (-0.70%) | 15,756,576 |
| 1 Dec 2022 | CNY | 7.02 | 7.25 | 7.02 | 7.16 | 7.16 | +0.18 (+2.58%) | 35,760,051 |
| 30 Nov 2022 | CNY | 7.05 | 7.05 | 6.94 | 6.98 | 6.98 | -0.01 (-0.14%) | 15,838,555 |
| 29 Nov 2022 | CNY | 6.86 | 7 | 6.86 | 6.99 | 6.99 | +0.11 (+1.60%) | 20,555,732 |
| 28 Nov 2022 | CNY | 6.9 | 6.91 | 6.74 | 6.88 | 6.88 | -0.07 (-1.01%) | 15,084,276 |
| 25 Nov 2022 | CNY | 7.13 | 7.13 | 6.93 | 6.95 | 6.95 | -0.15 (-2.11%) | 21,147,968 |
| 24 Nov 2022 | CNY | 7.08 | 7.16 | 7.01 | 7.1 | 7.1 | +0.05 (+0.71%) | 15,980,829 |
| 23 Nov 2022 | CNY | 7.06 | 7.09 | 6.91 | 7.05 | 7.05 | -0.01 (-0.14%) | 16,241,755 |
| 22 Nov 2022 | CNY | 7.18 | 7.22 | 7.03 | 7.06 | 7.06 | -0.13 (-1.81%) | 17,837,506 |
| 21 Nov 2022 | CNY | 7.02 | 7.22 | 6.94 | 7.19 | 7.19 | +0.13 (+1.84%) | 24,342,750 |
| 18 Nov 2022 | CNY | 7.19 | 7.22 | 7.05 | 7.06 | 7.06 | -0.12 (-1.67%) | 22,277,961 |
| 17 Nov 2022 | CNY | 7.28 | 7.28 | 7.12 | 7.18 | 7.18 | -0.1 (-1.37%) | 26,445,509 |
| 16 Nov 2022 | CNY | 7.45 | 7.45 | 7.28 | 7.28 | 7.28 | -0.13 (-1.75%) | 26,243,519 |
| 15 Nov 2022 | CNY | 7.22 | 7.44 | 7.09 | 7.41 | 7.41 | +0.18 (+2.49%) | 37,605,802 |
