| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jan 2023 | CNY | 6.59 | 6.62 | 6.42 | 6.46 | 6.46 | -0.18 (-2.71%) | 41,005,441 |
| 4 Jan 2023 | CNY | 6.62 | 6.76 | 6.54 | 6.64 | 6.64 | -0.04 (-0.60%) | 41,458,309 |
| 3 Jan 2023 | CNY | 6.7 | 6.8 | 6.53 | 6.68 | 6.68 | -0.2 (-2.91%) | 57,448,236 |
| 30 Dec 2022 | CNY | 6.63 | 6.9 | 6.54 | 6.88 | 6.88 | +0.26 (+3.93%) | 80,081,332 |
| 29 Dec 2022 | CNY | 6.51 | 6.66 | 6.35 | 6.62 | 6.62 | +0.08 (+1.22%) | 62,296,367 |
| 28 Dec 2022 | CNY | 6.75 | 6.83 | 6.53 | 6.54 | 6.54 | -0.31 (-4.53%) | 71,131,197 |
| 27 Dec 2022 | CNY | 6.83 | 7 | 6.65 | 6.85 | 6.85 | -0.06 (-0.87%) | 85,187,193 |
| 26 Dec 2022 | CNY | 7.02 | 7.08 | 6.7 | 6.91 | 6.91 | -0.27 (-3.76%) | 101,813,235 |
| 23 Dec 2022 | CNY | 7.5 | 7.78 | 7.03 | 7.18 | 7.18 | +0.11 (+1.56%) | 168,233,671 |
| 22 Dec 2022 | CNY | 6.49 | 7.07 | 6.32 | 7.07 | 7.07 | +0.64 (+9.95%) | 111,966,343 |
| 21 Dec 2022 | CNY | 6.05 | 6.66 | 6 | 6.43 | 6.43 | +0.38 (+6.28%) | 89,130,363 |
| 20 Dec 2022 | CNY | 6.17 | 6.17 | 6 | 6.05 | 6.05 | -0.14 (-2.26%) | 15,492,339 |
| 19 Dec 2022 | CNY | 6.3 | 6.3 | 6.1 | 6.19 | 6.19 | -0.12 (-1.90%) | 19,849,830 |
| 16 Dec 2022 | CNY | 6.2 | 6.31 | 6.17 | 6.31 | 6.31 | +0.03 (+0.48%) | 19,616,053 |
| 15 Dec 2022 | CNY | 6.43 | 6.53 | 6.25 | 6.28 | 6.28 | -0.15 (-2.33%) | 27,720,335 |
| 14 Dec 2022 | CNY | 6.3 | 6.52 | 6.24 | 6.43 | 6.43 | +0.13 (+2.06%) | 40,625,056 |
| 13 Dec 2022 | CNY | 6.18 | 6.4 | 6.14 | 6.3 | 6.3 | +0.05 (+0.80%) | 22,262,321 |
| 12 Dec 2022 | CNY | 6.35 | 6.36 | 6.2 | 6.25 | 6.25 | -0.11 (-1.73%) | 29,132,200 |
| 9 Dec 2022 | CNY | 6.41 | 6.45 | 6.24 | 6.36 | 6.36 | 0.0 (0.0%) | 27,587,804 |
| 8 Dec 2022 | CNY | 6.29 | 6.52 | 6.26 | 6.36 | 6.36 | +0.08 (+1.27%) | 35,924,916 |
| 7 Dec 2022 | CNY | 6.23 | 6.37 | 6.18 | 6.28 | 6.28 | -0.01 (-0.16%) | 45,601,011 |
| 6 Dec 2022 | CNY | 5.95 | 6.56 | 5.91 | 6.29 | 6.29 | +0.33 (+5.54%) | 69,306,523 |
| 5 Dec 2022 | CNY | 5.92 | 6 | 5.84 | 5.96 | 5.96 | +0.16 (+2.76%) | 25,930,329 |
| 2 Dec 2022 | CNY | 5.9 | 5.93 | 5.77 | 5.8 | 5.8 | -0.01 (-0.17%) | 23,401,119 |
| 1 Dec 2022 | CNY | 6 | 6.16 | 5.8 | 5.81 | 5.81 | +0.06 (+1.04%) | 40,471,299 |
| 30 Nov 2022 | CNY | 5.67 | 5.84 | 5.63 | 5.75 | 5.75 | +0.05 (+0.88%) | 20,271,968 |
| 29 Nov 2022 | CNY | 5.54 | 5.71 | 5.52 | 5.7 | 5.7 | +0.16 (+2.89%) | 20,255,806 |
| 28 Nov 2022 | CNY | 5.39 | 5.55 | 5.28 | 5.54 | 5.54 | +0.12 (+2.21%) | 14,148,214 |
| 25 Nov 2022 | CNY | 5.42 | 5.46 | 5.38 | 5.42 | 5.42 | +0.01 (+0.18%) | 8,499,819 |
| 24 Nov 2022 | CNY | 5.49 | 5.49 | 5.38 | 5.41 | 5.41 | -0.05 (-0.92%) | 8,931,329 |
