| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jan 2023 | CNY | 6.15 | 6.22 | 6.13 | 6.17 | 6.17 | +0.03 (+0.49%) | 19,194,567 |
| 4 Jan 2023 | CNY | 6.11 | 6.15 | 6.08 | 6.14 | 6.14 | +0.03 (+0.49%) | 14,957,062 |
| 3 Jan 2023 | CNY | 6.07 | 6.13 | 5.97 | 6.11 | 6.11 | +0.02 (+0.33%) | 17,475,153 |
| 30 Dec 2022 | CNY | 6.09 | 6.13 | 6.08 | 6.09 | 6.09 | 0.0 (0.0%) | 7,724,276 |
| 29 Dec 2022 | CNY | 6.07 | 6.12 | 6.05 | 6.09 | 6.09 | 0.0 (0.0%) | 8,318,768 |
| 28 Dec 2022 | CNY | 6.1 | 6.14 | 6.06 | 6.09 | 6.09 | -0.02 (-0.33%) | 8,065,752 |
| 27 Dec 2022 | CNY | 6.13 | 6.15 | 6.09 | 6.11 | 6.11 | +0.03 (+0.49%) | 10,273,513 |
| 26 Dec 2022 | CNY | 6.07 | 6.12 | 6.06 | 6.08 | 6.08 | 0.0 (0.0%) | 10,362,167 |
| 23 Dec 2022 | CNY | 6.04 | 6.12 | 6.01 | 6.08 | 6.08 | +0.04 (+0.66%) | 8,945,562 |
| 22 Dec 2022 | CNY | 6.16 | 6.16 | 6.02 | 6.04 | 6.04 | -0.06 (-0.98%) | 11,884,770 |
| 21 Dec 2022 | CNY | 6.09 | 6.12 | 6.08 | 6.1 | 6.1 | 0.0 (0.0%) | 10,213,496 |
| 20 Dec 2022 | CNY | 6.11 | 6.17 | 6.08 | 6.1 | 6.1 | -0.05 (-0.81%) | 15,805,085 |
| 19 Dec 2022 | CNY | 6.35 | 6.37 | 6.11 | 6.15 | 6.15 | -0.2 (-3.15%) | 25,185,969 |
| 16 Dec 2022 | CNY | 6.28 | 6.37 | 6.26 | 6.35 | 6.35 | +0.01 (+0.16%) | 19,082,517 |
| 15 Dec 2022 | CNY | 6.3 | 6.5 | 6.26 | 6.34 | 6.34 | +0.07 (+1.12%) | 38,052,571 |
| 14 Dec 2022 | CNY | 6.26 | 6.31 | 6.25 | 6.27 | 6.27 | +0.01 (+0.16%) | 14,197,892 |
| 13 Dec 2022 | CNY | 6.26 | 6.3 | 6.25 | 6.26 | 6.26 | -0.02 (-0.32%) | 14,872,141 |
| 12 Dec 2022 | CNY | 6.4 | 6.43 | 6.26 | 6.28 | 6.28 | -0.2 (-3.09%) | 33,252,508 |
| 9 Dec 2022 | CNY | 6.43 | 6.61 | 6.4 | 6.48 | 6.48 | +0.12 (+1.89%) | 51,902,918 |
| 8 Dec 2022 | CNY | 6.4 | 6.43 | 6.35 | 6.36 | 6.36 | -0.06 (-0.93%) | 13,878,129 |
| 7 Dec 2022 | CNY | 6.44 | 6.49 | 6.39 | 6.42 | 6.42 | -0.05 (-0.77%) | 17,336,712 |
| 6 Dec 2022 | CNY | 6.49 | 6.56 | 6.45 | 6.47 | 6.47 | -0.02 (-0.31%) | 21,930,203 |
| 5 Dec 2022 | CNY | 6.46 | 6.54 | 6.44 | 6.49 | 6.49 | +0.1 (+1.56%) | 29,834,627 |
| 2 Dec 2022 | CNY | 6.41 | 6.45 | 6.37 | 6.39 | 6.39 | -0.02 (-0.31%) | 12,945,032 |
| 1 Dec 2022 | CNY | 6.49 | 6.54 | 6.41 | 6.41 | 6.41 | 0.0 (0.0%) | 25,766,753 |
| 30 Nov 2022 | CNY | 6.47 | 6.51 | 6.41 | 6.41 | 6.41 | -0.07 (-1.08%) | 25,605,688 |
| 29 Nov 2022 | CNY | 6.33 | 6.5 | 6.33 | 6.48 | 6.48 | +0.16 (+2.53%) | 27,851,743 |
| 28 Nov 2022 | CNY | 6.3 | 6.33 | 6.24 | 6.32 | 6.32 | -0.06 (-0.94%) | 15,135,334 |
| 25 Nov 2022 | CNY | 6.31 | 6.39 | 6.3 | 6.38 | 6.38 | +0.07 (+1.11%) | 11,511,779 |
| 24 Nov 2022 | CNY | 6.39 | 6.43 | 6.29 | 6.31 | 6.31 | -0.07 (-1.10%) | 11,064,320 |
