| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Dec 2022 | CNY | 6.66 | 6.74 | 6.57 | 6.63 | 6.63 | -0.07 (-1.04%) | 8,565,300 |
| 26 Dec 2022 | CNY | 6.36 | 6.86 | 6.35 | 6.7 | 6.7 | +0.35 (+5.51%) | 17,585,636 |
| 23 Dec 2022 | CNY | 6.69 | 6.75 | 6.28 | 6.35 | 6.35 | -0.43 (-6.34%) | 22,076,500 |
| 22 Dec 2022 | CNY | 7.05 | 7.14 | 6.75 | 6.78 | 6.78 | -0.33 (-4.64%) | 16,401,599 |
| 21 Dec 2022 | CNY | 7.06 | 7.24 | 6.98 | 7.11 | 7.11 | -0.06 (-0.84%) | 17,609,771 |
| 20 Dec 2022 | CNY | 6.8 | 7.4 | 6.67 | 7.17 | 7.17 | +0.35 (+5.13%) | 32,654,773 |
| 19 Dec 2022 | CNY | 6.96 | 7.05 | 6.78 | 6.82 | 6.82 | -0.06 (-0.87%) | 20,487,646 |
| 16 Dec 2022 | CNY | 6.85 | 6.89 | 6.68 | 6.88 | 6.88 | +0.04 (+0.58%) | 14,088,431 |
| 15 Dec 2022 | CNY | 6.77 | 6.92 | 6.68 | 6.84 | 6.84 | +0.18 (+2.70%) | 14,077,954 |
| 14 Dec 2022 | CNY | 6.7 | 6.8 | 6.64 | 6.66 | 6.66 | -0.01 (-0.15%) | 7,753,529 |
| 13 Dec 2022 | CNY | 6.87 | 6.93 | 6.66 | 6.67 | 6.67 | -0.19 (-2.77%) | 12,061,143 |
| 12 Dec 2022 | CNY | 6.8 | 6.87 | 6.72 | 6.86 | 6.86 | +0.01 (+0.15%) | 10,614,954 |
| 9 Dec 2022 | CNY | 6.8 | 6.94 | 6.76 | 6.85 | 6.85 | 0.0 (0.0%) | 10,736,285 |
| 8 Dec 2022 | CNY | 6.95 | 6.97 | 6.84 | 6.85 | 6.85 | -0.1 (-1.44%) | 9,739,155 |
| 7 Dec 2022 | CNY | 6.9 | 7 | 6.82 | 6.95 | 6.95 | -0.01 (-0.14%) | 10,752,138 |
| 6 Dec 2022 | CNY | 7 | 7.05 | 6.93 | 6.96 | 6.96 | -0.04 (-0.57%) | 11,901,612 |
| 5 Dec 2022 | CNY | 6.92 | 7.03 | 6.91 | 7 | 7 | +0.07 (+1.01%) | 17,084,500 |
| 2 Dec 2022 | CNY | 6.89 | 7.01 | 6.89 | 6.93 | 6.93 | 0.0 (0.0%) | 12,933,081 |
| 1 Dec 2022 | CNY | 6.98 | 7.05 | 6.9 | 6.93 | 6.93 | -0.12 (-1.70%) | 23,817,120 |
| 30 Nov 2022 | CNY | 6.78 | 7.18 | 6.72 | 7.05 | 7.05 | +0.28 (+4.14%) | 34,454,208 |
| 29 Nov 2022 | CNY | 6.58 | 6.8 | 6.58 | 6.77 | 6.77 | +0.16 (+2.42%) | 19,218,046 |
| 28 Nov 2022 | CNY | 6.49 | 6.64 | 6.41 | 6.61 | 6.61 | +0.04 (+0.61%) | 14,890,429 |
| 25 Nov 2022 | CNY | 6.65 | 6.72 | 6.55 | 6.57 | 6.57 | -0.08 (-1.20%) | 21,958,944 |
| 24 Nov 2022 | CNY | 6.79 | 6.89 | 6.64 | 6.65 | 6.65 | -0.14 (-2.06%) | 23,131,688 |
| 23 Nov 2022 | CNY | 7.02 | 7.15 | 6.72 | 6.79 | 6.79 | -0.3 (-4.23%) | 40,657,792 |
| 22 Nov 2022 | CNY | 7.39 | 7.54 | 6.99 | 7.09 | 7.09 | -0.65 (-8.40%) | 67,617,860 |
| 21 Nov 2022 | CNY | 7.56 | 7.8 | 7.55 | 7.74 | 7.74 | +0.12 (+1.57%) | 18,716,154 |
| 18 Nov 2022 | CNY | 7.81 | 7.86 | 7.55 | 7.62 | 7.62 | -0.24 (-3.05%) | 26,153,940 |
| 17 Nov 2022 | CNY | 7.75 | 7.92 | 7.63 | 7.86 | 7.86 | +0.06 (+0.77%) | 28,687,166 |
| 16 Nov 2022 | CNY | 7.7 | 7.91 | 7.67 | 7.8 | 7.8 | +0.05 (+0.65%) | 32,479,524 |
