| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2023 | CNY | 6.85 | 6.92 | 6.77 | 6.83 | 6.83 | -0.01 (-0.15%) | 6,518,115 |
| 3 Jan 2023 | CNY | 6.62 | 6.85 | 6.58 | 6.84 | 6.84 | +0.18 (+2.70%) | 7,545,566 |
| 30 Dec 2022 | CNY | 6.62 | 6.71 | 6.58 | 6.66 | 6.66 | +0.08 (+1.22%) | 4,378,705 |
| 29 Dec 2022 | CNY | 6.66 | 6.71 | 6.56 | 6.58 | 6.58 | -0.08 (-1.20%) | 4,964,482 |
| 28 Dec 2022 | CNY | 6.72 | 6.75 | 6.63 | 6.66 | 6.66 | -0.11 (-1.62%) | 4,709,709 |
| 27 Dec 2022 | CNY | 6.73 | 6.8 | 6.61 | 6.77 | 6.77 | +0.08 (+1.20%) | 7,771,434 |
| 26 Dec 2022 | CNY | 6.39 | 6.72 | 6.39 | 6.69 | 6.69 | +0.3 (+4.69%) | 8,702,186 |
| 23 Dec 2022 | CNY | 6.4 | 6.45 | 6.29 | 6.39 | 6.39 | -0.03 (-0.47%) | 5,444,966 |
| 22 Dec 2022 | CNY | 6.61 | 6.67 | 6.38 | 6.42 | 6.42 | -0.22 (-3.31%) | 8,362,637 |
| 21 Dec 2022 | CNY | 6.77 | 6.78 | 6.53 | 6.64 | 6.64 | -0.13 (-1.92%) | 7,603,079 |
| 20 Dec 2022 | CNY | 6.7 | 6.82 | 6.67 | 6.77 | 6.77 | +0.06 (+0.89%) | 4,921,931 |
| 19 Dec 2022 | CNY | 6.9 | 6.92 | 6.66 | 6.71 | 6.71 | -0.22 (-3.17%) | 10,148,520 |
| 16 Dec 2022 | CNY | 7.16 | 7.16 | 6.9 | 6.93 | 6.93 | -0.23 (-3.21%) | 11,097,494 |
| 15 Dec 2022 | CNY | 7.03 | 7.18 | 7.03 | 7.16 | 7.16 | +0.11 (+1.56%) | 7,646,142 |
| 14 Dec 2022 | CNY | 7.1 | 7.12 | 7.03 | 7.05 | 7.05 | -0.01 (-0.14%) | 6,428,841 |
| 13 Dec 2022 | CNY | 7.14 | 7.17 | 7.05 | 7.06 | 7.06 | -0.06 (-0.84%) | 7,585,464 |
| 12 Dec 2022 | CNY | 7.2 | 7.2 | 7.08 | 7.12 | 7.12 | -0.1 (-1.39%) | 9,764,919 |
| 9 Dec 2022 | CNY | 7.3 | 7.34 | 7.2 | 7.22 | 7.22 | -0.09 (-1.23%) | 10,130,485 |
| 8 Dec 2022 | CNY | 7.34 | 7.41 | 7.26 | 7.31 | 7.31 | -0.06 (-0.81%) | 9,458,670 |
| 7 Dec 2022 | CNY | 7.42 | 7.47 | 7.36 | 7.37 | 7.37 | -0.06 (-0.81%) | 8,862,505 |
| 6 Dec 2022 | CNY | 7.52 | 7.54 | 7.4 | 7.43 | 7.43 | -0.13 (-1.72%) | 12,889,340 |
| 5 Dec 2022 | CNY | 7.64 | 7.64 | 7.5 | 7.56 | 7.56 | -0.06 (-0.79%) | 14,534,746 |
| 2 Dec 2022 | CNY | 7.48 | 7.75 | 7.45 | 7.62 | 7.62 | +0.1 (+1.33%) | 15,711,305 |
| 1 Dec 2022 | CNY | 7.53 | 7.65 | 7.49 | 7.52 | 7.52 | +0.04 (+0.53%) | 15,343,090 |
| 30 Nov 2022 | CNY | 7.53 | 7.64 | 7.46 | 7.48 | 7.48 | -0.04 (-0.53%) | 10,435,303 |
| 29 Nov 2022 | CNY | 7.45 | 7.57 | 7.43 | 7.52 | 7.52 | +0.01 (+0.13%) | 12,299,214 |
| 28 Nov 2022 | CNY | 7.39 | 7.59 | 7.33 | 7.51 | 7.51 | -0.01 (-0.13%) | 11,961,217 |
| 25 Nov 2022 | CNY | 7.83 | 7.85 | 7.5 | 7.52 | 7.52 | -0.27 (-3.47%) | 18,018,759 |
| 24 Nov 2022 | CNY | 7.7 | 7.88 | 7.67 | 7.79 | 7.79 | +0.08 (+1.04%) | 21,722,074 |
| 23 Nov 2022 | CNY | 7.6 | 7.76 | 7.35 | 7.71 | 7.71 | +0.07 (+0.92%) | 19,185,477 |
