| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jan 2023 | CNY | 5.62 | 5.65 | 5.57 | 5.63 | 5.63 | +0.02 (+0.36%) | 4,922,200 |
| 4 Jan 2023 | CNY | 5.66 | 5.66 | 5.55 | 5.61 | 5.61 | 0.0 (0.0%) | 4,926,388 |
| 3 Jan 2023 | CNY | 5.56 | 5.62 | 5.54 | 5.61 | 5.61 | +0.05 (+0.90%) | 4,568,980 |
| 30 Dec 2022 | CNY | 5.51 | 5.6 | 5.45 | 5.56 | 5.56 | +0.11 (+2.02%) | 5,949,636 |
| 29 Dec 2022 | CNY | 5.55 | 5.55 | 5.45 | 5.45 | 5.45 | -0.07 (-1.27%) | 3,251,057 |
| 28 Dec 2022 | CNY | 5.6 | 5.61 | 5.51 | 5.52 | 5.52 | -0.07 (-1.25%) | 4,429,400 |
| 27 Dec 2022 | CNY | 5.55 | 5.65 | 5.53 | 5.59 | 5.59 | +0.04 (+0.72%) | 5,445,900 |
| 26 Dec 2022 | CNY | 5.46 | 5.55 | 5.45 | 5.55 | 5.55 | +0.09 (+1.65%) | 4,052,119 |
| 23 Dec 2022 | CNY | 5.43 | 5.49 | 5.38 | 5.46 | 5.46 | 0.0 (0.0%) | 4,650,400 |
| 22 Dec 2022 | CNY | 5.55 | 5.59 | 5.44 | 5.46 | 5.46 | -0.09 (-1.62%) | 6,118,200 |
| 21 Dec 2022 | CNY | 5.56 | 5.68 | 5.51 | 5.55 | 5.55 | 0.0 (0.0%) | 6,074,248 |
| 20 Dec 2022 | CNY | 5.52 | 5.58 | 5.46 | 5.55 | 5.55 | +0.03 (+0.54%) | 4,126,137 |
| 19 Dec 2022 | CNY | 5.65 | 5.66 | 5.47 | 5.52 | 5.52 | -0.09 (-1.60%) | 5,903,268 |
| 16 Dec 2022 | CNY | 5.69 | 5.7 | 5.58 | 5.61 | 5.61 | -0.11 (-1.92%) | 6,285,643 |
| 15 Dec 2022 | CNY | 5.67 | 5.73 | 5.66 | 5.72 | 5.72 | +0.04 (+0.70%) | 4,177,670 |
| 14 Dec 2022 | CNY | 5.66 | 5.74 | 5.66 | 5.68 | 5.68 | -0.02 (-0.35%) | 5,194,456 |
| 13 Dec 2022 | CNY | 5.72 | 5.75 | 5.67 | 5.7 | 5.7 | -0.05 (-0.87%) | 5,852,451 |
| 12 Dec 2022 | CNY | 5.73 | 5.78 | 5.64 | 5.75 | 5.75 | +0.02 (+0.35%) | 9,618,000 |
| 9 Dec 2022 | CNY | 5.84 | 5.89 | 5.71 | 5.73 | 5.73 | -0.15 (-2.55%) | 13,527,039 |
| 8 Dec 2022 | CNY | 5.94 | 5.95 | 5.85 | 5.88 | 5.88 | -0.05 (-0.84%) | 7,695,494 |
| 7 Dec 2022 | CNY | 5.95 | 5.98 | 5.91 | 5.93 | 5.93 | -0.04 (-0.67%) | 8,565,600 |
| 6 Dec 2022 | CNY | 6.08 | 6.08 | 5.96 | 5.97 | 5.97 | -0.12 (-1.97%) | 11,317,770 |
| 5 Dec 2022 | CNY | 6 | 6.1 | 5.96 | 6.09 | 6.09 | +0.11 (+1.84%) | 15,540,500 |
| 2 Dec 2022 | CNY | 5.96 | 6.01 | 5.93 | 5.98 | 5.98 | 0.0 (0.0%) | 8,540,619 |
| 1 Dec 2022 | CNY | 6.15 | 6.16 | 5.97 | 5.98 | 5.98 | -0.13 (-2.13%) | 18,130,170 |
| 30 Nov 2022 | CNY | 6.09 | 6.18 | 6.05 | 6.11 | 6.11 | +0.02 (+0.33%) | 13,084,820 |
| 29 Nov 2022 | CNY | 6.1 | 6.15 | 6.06 | 6.09 | 6.09 | +0.01 (+0.16%) | 14,251,565 |
| 28 Nov 2022 | CNY | 5.93 | 6.23 | 5.92 | 6.08 | 6.08 | +0.11 (+1.84%) | 21,099,221 |
| 25 Nov 2022 | CNY | 6.01 | 6.04 | 5.93 | 5.97 | 5.97 | -0.04 (-0.67%) | 8,240,732 |
| 24 Nov 2022 | CNY | 6.08 | 6.1 | 5.95 | 6.01 | 6.01 | -0.06 (-0.99%) | 10,566,842 |
