| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jan 2023 | CNY | 5.97 | 5.99 | 5.88 | 5.91 | 5.91 | -0.07 (-1.17%) | 11,302,000 |
| 4 Jan 2023 | CNY | 5.93 | 6.03 | 5.88 | 5.98 | 5.98 | +0.07 (+1.18%) | 13,642,100 |
| 3 Jan 2023 | CNY | 5.63 | 5.97 | 5.6 | 5.91 | 5.91 | +0.28 (+4.97%) | 17,738,600 |
| 30 Dec 2022 | CNY | 5.72 | 5.76 | 5.62 | 5.63 | 5.63 | -0.04 (-0.71%) | 6,275,800 |
| 29 Dec 2022 | CNY | 5.75 | 5.82 | 5.65 | 5.67 | 5.67 | -0.07 (-1.22%) | 8,955,788 |
| 28 Dec 2022 | CNY | 5.77 | 5.93 | 5.72 | 5.74 | 5.74 | -0.02 (-0.35%) | 13,146,467 |
| 27 Dec 2022 | CNY | 5.7 | 5.81 | 5.63 | 5.76 | 5.76 | +0.11 (+1.95%) | 9,453,764 |
| 26 Dec 2022 | CNY | 5.54 | 5.7 | 5.51 | 5.65 | 5.65 | +0.15 (+2.73%) | 8,775,036 |
| 23 Dec 2022 | CNY | 5.54 | 5.58 | 5.46 | 5.5 | 5.5 | -0.05 (-0.90%) | 8,617,400 |
| 22 Dec 2022 | CNY | 5.69 | 5.82 | 5.52 | 5.55 | 5.55 | -0.09 (-1.60%) | 11,005,954 |
| 21 Dec 2022 | CNY | 5.75 | 5.76 | 5.61 | 5.64 | 5.64 | -0.09 (-1.57%) | 7,517,100 |
| 20 Dec 2022 | CNY | 5.56 | 5.81 | 5.56 | 5.73 | 5.73 | +0.12 (+2.14%) | 12,985,093 |
| 19 Dec 2022 | CNY | 5.75 | 5.79 | 5.59 | 5.61 | 5.61 | -0.16 (-2.77%) | 9,034,300 |
| 16 Dec 2022 | CNY | 5.83 | 5.83 | 5.73 | 5.77 | 5.77 | -0.06 (-1.03%) | 7,845,900 |
| 15 Dec 2022 | CNY | 5.76 | 5.89 | 5.75 | 5.83 | 5.83 | +0.04 (+0.69%) | 7,831,480 |
| 14 Dec 2022 | CNY | 5.9 | 5.93 | 5.76 | 5.79 | 5.79 | -0.1 (-1.70%) | 9,453,500 |
| 13 Dec 2022 | CNY | 5.88 | 5.95 | 5.86 | 5.89 | 5.89 | +0.06 (+1.03%) | 11,656,810 |
| 12 Dec 2022 | CNY | 6.08 | 6.09 | 5.82 | 5.83 | 5.83 | -0.24 (-3.95%) | 19,329,841 |
| 9 Dec 2022 | CNY | 6 | 6.12 | 5.94 | 6.07 | 6.07 | +0.06 (+1.00%) | 17,203,165 |
| 8 Dec 2022 | CNY | 5.97 | 6.04 | 5.93 | 6.01 | 6.01 | +0.01 (+0.17%) | 14,049,457 |
| 7 Dec 2022 | CNY | 6.01 | 6.05 | 5.93 | 6 | 6 | -0.04 (-0.66%) | 13,227,383 |
| 6 Dec 2022 | CNY | 6.16 | 6.19 | 6 | 6.04 | 6.04 | -0.14 (-2.27%) | 12,590,600 |
| 5 Dec 2022 | CNY | 6.15 | 6.23 | 6.14 | 6.18 | 6.18 | 0.0 (0.0%) | 12,009,302 |
| 2 Dec 2022 | CNY | 6.29 | 6.32 | 6.07 | 6.18 | 6.18 | -0.13 (-2.06%) | 20,777,500 |
| 1 Dec 2022 | CNY | 6.43 | 6.53 | 6.29 | 6.31 | 6.31 | -0.08 (-1.25%) | 16,036,500 |
| 30 Nov 2022 | CNY | 6.47 | 6.5 | 6.37 | 6.39 | 6.39 | -0.08 (-1.24%) | 10,841,760 |
| 29 Nov 2022 | CNY | 6.54 | 6.56 | 6.34 | 6.47 | 6.47 | -0.04 (-0.61%) | 15,572,800 |
| 28 Nov 2022 | CNY | 6.37 | 6.58 | 6.32 | 6.51 | 6.51 | -0.07 (-1.06%) | 18,098,378 |
| 25 Nov 2022 | CNY | 6.84 | 6.85 | 6.57 | 6.58 | 6.58 | -0.28 (-4.08%) | 18,293,562 |
| 24 Nov 2022 | CNY | 6.62 | 6.94 | 6.62 | 6.86 | 6.86 | +0.16 (+2.39%) | 22,137,576 |
