| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Dec 2022 | CNY | 6.86 | 6.97 | 6.85 | 6.95 | 6.95 | +0.09 (+1.31%) | 1,417,031 |
| 29 Dec 2022 | CNY | 6.94 | 6.94 | 6.84 | 6.86 | 6.86 | -0.07 (-1.01%) | 1,680,600 |
| 28 Dec 2022 | CNY | 7.03 | 7.03 | 6.9 | 6.93 | 6.93 | -0.03 (-0.43%) | 1,790,566 |
| 27 Dec 2022 | CNY | 6.98 | 7 | 6.87 | 6.96 | 6.96 | +0.01 (+0.14%) | 1,644,366 |
| 26 Dec 2022 | CNY | 6.81 | 6.95 | 6.81 | 6.95 | 6.95 | +0.13 (+1.91%) | 2,039,098 |
| 23 Dec 2022 | CNY | 6.76 | 6.86 | 6.74 | 6.82 | 6.82 | +0.01 (+0.15%) | 2,001,400 |
| 22 Dec 2022 | CNY | 6.96 | 6.99 | 6.77 | 6.81 | 6.81 | -0.12 (-1.73%) | 2,825,000 |
| 21 Dec 2022 | CNY | 7.03 | 7.04 | 6.89 | 6.93 | 6.93 | -0.09 (-1.28%) | 2,111,500 |
| 20 Dec 2022 | CNY | 6.92 | 7.07 | 6.9 | 7.02 | 7.02 | +0.13 (+1.89%) | 2,738,500 |
| 19 Dec 2022 | CNY | 7.08 | 7.12 | 6.88 | 6.89 | 6.89 | -0.2 (-2.82%) | 4,810,100 |
| 16 Dec 2022 | CNY | 7.16 | 7.22 | 7.09 | 7.09 | 7.09 | -0.12 (-1.66%) | 3,603,687 |
| 15 Dec 2022 | CNY | 7.19 | 7.24 | 7.16 | 7.21 | 7.21 | +0.02 (+0.28%) | 2,942,800 |
| 14 Dec 2022 | CNY | 7.23 | 7.26 | 7.15 | 7.19 | 7.19 | -0.03 (-0.42%) | 3,063,700 |
| 13 Dec 2022 | CNY | 7.21 | 7.27 | 7.19 | 7.22 | 7.22 | 0.0 (0.0%) | 2,672,100 |
| 12 Dec 2022 | CNY | 7.21 | 7.27 | 7.17 | 7.22 | 7.22 | -0.02 (-0.28%) | 2,944,000 |
| 9 Dec 2022 | CNY | 7.25 | 7.3 | 7.2 | 7.24 | 7.24 | -0.03 (-0.41%) | 4,365,600 |
| 8 Dec 2022 | CNY | 7.32 | 7.38 | 7.26 | 7.27 | 7.27 | -0.07 (-0.95%) | 3,888,900 |
| 7 Dec 2022 | CNY | 7.42 | 7.46 | 7.28 | 7.34 | 7.34 | -0.08 (-1.08%) | 5,905,700 |
| 6 Dec 2022 | CNY | 7.47 | 7.5 | 7.39 | 7.42 | 7.42 | -0.08 (-1.07%) | 4,528,200 |
| 5 Dec 2022 | CNY | 7.47 | 7.52 | 7.43 | 7.5 | 7.5 | +0.03 (+0.40%) | 5,224,800 |
| 2 Dec 2022 | CNY | 7.4 | 7.48 | 7.36 | 7.47 | 7.47 | +0.09 (+1.22%) | 5,129,300 |
| 1 Dec 2022 | CNY | 7.39 | 7.43 | 7.35 | 7.38 | 7.38 | +0.04 (+0.54%) | 4,133,500 |
| 30 Nov 2022 | CNY | 7.35 | 7.42 | 7.32 | 7.34 | 7.34 | -0.01 (-0.14%) | 4,071,300 |
| 29 Nov 2022 | CNY | 7.18 | 7.37 | 7.18 | 7.35 | 7.35 | +0.1 (+1.38%) | 4,940,100 |
| 28 Nov 2022 | CNY | 7.2 | 7.29 | 7.14 | 7.25 | 7.25 | +0.05 (+0.69%) | 3,981,200 |
| 25 Nov 2022 | CNY | 7.35 | 7.36 | 7.19 | 7.2 | 7.2 | -0.18 (-2.44%) | 6,225,200 |
| 24 Nov 2022 | CNY | 7.38 | 7.47 | 7.3 | 7.38 | 7.38 | -0.02 (-0.27%) | 5,140,504 |
| 23 Nov 2022 | CNY | 7.55 | 7.55 | 7.21 | 7.4 | 7.4 | -0.15 (-1.99%) | 10,032,762 |
| 22 Nov 2022 | CNY | 7.84 | 7.84 | 7.53 | 7.55 | 7.55 | -0.29 (-3.70%) | 11,516,596 |
| 21 Nov 2022 | CNY | 7.65 | 7.84 | 7.63 | 7.84 | 7.84 | +0.22 (+2.89%) | 15,914,574 |
