| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2023 | CNY | 7.18 | 7.21 | 7.09 | 7.18 | 7.18 | -0.02 (-0.28%) | 6,412,226 |
| 3 Jan 2023 | CNY | 7.05 | 7.21 | 7 | 7.2 | 7.2 | +0.1 (+1.41%) | 8,309,699 |
| 30 Dec 2022 | CNY | 7.03 | 7.18 | 6.97 | 7.1 | 7.1 | +0.14 (+2.01%) | 6,839,018 |
| 29 Dec 2022 | CNY | 7 | 7.11 | 6.96 | 6.96 | 6.96 | -0.06 (-0.85%) | 5,039,107 |
| 28 Dec 2022 | CNY | 7.18 | 7.18 | 7.01 | 7.02 | 7.02 | -0.17 (-2.36%) | 5,826,600 |
| 27 Dec 2022 | CNY | 7.26 | 7.26 | 7.07 | 7.19 | 7.19 | -0.02 (-0.28%) | 6,231,650 |
| 26 Dec 2022 | CNY | 6.98 | 7.25 | 6.94 | 7.21 | 7.21 | +0.26 (+3.74%) | 8,361,506 |
| 23 Dec 2022 | CNY | 7 | 7.06 | 6.89 | 6.95 | 6.95 | -0.12 (-1.70%) | 6,173,859 |
| 22 Dec 2022 | CNY | 7.24 | 7.25 | 7.06 | 7.07 | 7.07 | -0.13 (-1.81%) | 6,249,603 |
| 21 Dec 2022 | CNY | 7.39 | 7.39 | 7.18 | 7.2 | 7.2 | -0.22 (-2.96%) | 7,850,250 |
| 20 Dec 2022 | CNY | 7.22 | 7.48 | 7.2 | 7.42 | 7.42 | +0.15 (+2.06%) | 8,424,246 |
| 19 Dec 2022 | CNY | 7.38 | 7.45 | 7.23 | 7.27 | 7.27 | -0.11 (-1.49%) | 6,972,900 |
| 16 Dec 2022 | CNY | 7.56 | 7.61 | 7.35 | 7.38 | 7.38 | -0.23 (-3.02%) | 9,580,164 |
| 15 Dec 2022 | CNY | 7.44 | 7.62 | 7.35 | 7.61 | 7.61 | +0.2 (+2.70%) | 11,792,000 |
| 14 Dec 2022 | CNY | 7.38 | 7.56 | 7.36 | 7.41 | 7.41 | +0.02 (+0.27%) | 8,678,852 |
| 13 Dec 2022 | CNY | 7.51 | 7.58 | 7.37 | 7.39 | 7.39 | -0.12 (-1.60%) | 8,843,074 |
| 12 Dec 2022 | CNY | 7.58 | 7.63 | 7.5 | 7.51 | 7.51 | -0.07 (-0.92%) | 7,097,758 |
| 9 Dec 2022 | CNY | 7.68 | 7.74 | 7.55 | 7.58 | 7.58 | -0.1 (-1.30%) | 9,958,112 |
| 8 Dec 2022 | CNY | 7.71 | 7.85 | 7.66 | 7.68 | 7.68 | -0.03 (-0.39%) | 10,086,666 |
| 7 Dec 2022 | CNY | 7.83 | 7.85 | 7.7 | 7.71 | 7.71 | -0.13 (-1.66%) | 8,988,111 |
| 6 Dec 2022 | CNY | 7.84 | 7.86 | 7.69 | 7.84 | 7.84 | 0.0 (0.0%) | 12,249,779 |
| 5 Dec 2022 | CNY | 7.91 | 7.95 | 7.78 | 7.84 | 7.84 | -0.07 (-0.88%) | 13,609,412 |
| 2 Dec 2022 | CNY | 7.75 | 8.05 | 7.67 | 7.91 | 7.91 | +0.16 (+2.06%) | 21,182,659 |
| 1 Dec 2022 | CNY | 7.87 | 7.95 | 7.73 | 7.75 | 7.75 | -0.08 (-1.02%) | 18,366,247 |
| 30 Nov 2022 | CNY | 7.52 | 7.84 | 7.49 | 7.83 | 7.83 | +0.32 (+4.26%) | 26,046,785 |
| 29 Nov 2022 | CNY | 7.38 | 7.53 | 7.38 | 7.51 | 7.51 | +0.13 (+1.76%) | 7,881,518 |
| 28 Nov 2022 | CNY | 7.33 | 7.41 | 7.26 | 7.38 | 7.38 | -0.04 (-0.54%) | 8,566,744 |
| 25 Nov 2022 | CNY | 7.61 | 7.64 | 7.4 | 7.42 | 7.42 | -0.16 (-2.11%) | 9,359,460 |
| 24 Nov 2022 | CNY | 7.61 | 7.76 | 7.55 | 7.58 | 7.58 | -0.06 (-0.79%) | 11,621,673 |
| 23 Nov 2022 | CNY | 7.54 | 7.65 | 7.36 | 7.64 | 7.64 | +0.06 (+0.79%) | 13,013,184 |
