| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2023 | CNY | 5.65 | 5.71 | 5.63 | 5.67 | 5.67 | 0.0 (0.0%) | 21,704,027 |
| 3 Jan 2023 | CNY | 5.6 | 5.68 | 5.52 | 5.67 | 5.67 | +0.04 (+0.71%) | 26,557,672 |
| 30 Dec 2022 | CNY | 5.62 | 5.65 | 5.59 | 5.63 | 5.63 | +0.04 (+0.72%) | 16,405,169 |
| 29 Dec 2022 | CNY | 5.59 | 5.63 | 5.57 | 5.59 | 5.59 | -0.03 (-0.53%) | 17,191,680 |
| 28 Dec 2022 | CNY | 5.64 | 5.68 | 5.6 | 5.62 | 5.62 | -0.06 (-1.06%) | 21,591,185 |
| 27 Dec 2022 | CNY | 5.65 | 5.74 | 5.64 | 5.68 | 5.68 | +0.01 (+0.18%) | 31,831,596 |
| 26 Dec 2022 | CNY | 5.59 | 5.77 | 5.59 | 5.67 | 5.67 | +0.09 (+1.61%) | 38,372,860 |
| 23 Dec 2022 | CNY | 5.54 | 5.63 | 5.54 | 5.58 | 5.58 | 0.0 (0.0%) | 21,855,560 |
| 22 Dec 2022 | CNY | 5.69 | 5.7 | 5.53 | 5.58 | 5.58 | -0.06 (-1.06%) | 26,739,978 |
| 21 Dec 2022 | CNY | 5.69 | 5.72 | 5.6 | 5.64 | 5.64 | -0.04 (-0.70%) | 20,387,801 |
| 20 Dec 2022 | CNY | 5.64 | 5.69 | 5.62 | 5.68 | 5.68 | +0.03 (+0.53%) | 16,861,725 |
| 19 Dec 2022 | CNY | 5.82 | 5.85 | 5.59 | 5.65 | 5.65 | -0.18 (-3.09%) | 41,116,073 |
| 16 Dec 2022 | CNY | 5.8 | 5.86 | 5.78 | 5.83 | 5.83 | -0.01 (-0.17%) | 22,845,991 |
| 15 Dec 2022 | CNY | 5.84 | 5.88 | 5.83 | 5.84 | 5.84 | -0.03 (-0.51%) | 16,978,907 |
| 14 Dec 2022 | CNY | 5.84 | 5.9 | 5.81 | 5.87 | 5.87 | +0.03 (+0.51%) | 24,154,337 |
| 13 Dec 2022 | CNY | 5.82 | 5.87 | 5.82 | 5.84 | 5.84 | 0.0 (0.0%) | 21,592,229 |
| 12 Dec 2022 | CNY | 5.93 | 5.95 | 5.83 | 5.84 | 5.84 | -0.14 (-2.34%) | 37,154,193 |
| 9 Dec 2022 | CNY | 5.96 | 6 | 5.89 | 5.98 | 5.98 | +0.02 (+0.34%) | 42,519,712 |
| 8 Dec 2022 | CNY | 6.02 | 6.03 | 5.95 | 5.96 | 5.96 | -0.03 (-0.50%) | 30,010,451 |
| 7 Dec 2022 | CNY | 6.02 | 6.08 | 5.96 | 5.99 | 5.99 | -0.04 (-0.66%) | 42,044,851 |
| 6 Dec 2022 | CNY | 6.03 | 6.11 | 6.01 | 6.03 | 6.03 | -0.04 (-0.66%) | 46,493,386 |
| 5 Dec 2022 | CNY | 5.99 | 6.1 | 5.97 | 6.07 | 6.07 | +0.13 (+2.19%) | 65,648,468 |
| 2 Dec 2022 | CNY | 5.96 | 6.02 | 5.92 | 5.94 | 5.94 | -0.02 (-0.34%) | 33,980,973 |
| 1 Dec 2022 | CNY | 6.07 | 6.15 | 5.96 | 5.96 | 5.96 | -0.04 (-0.67%) | 63,406,379 |
| 30 Nov 2022 | CNY | 6.01 | 6.08 | 5.95 | 6 | 6 | +0.01 (+0.17%) | 53,396,997 |
| 29 Nov 2022 | CNY | 5.83 | 6.04 | 5.82 | 5.99 | 5.99 | +0.16 (+2.74%) | 67,024,415 |
| 28 Nov 2022 | CNY | 5.76 | 5.83 | 5.72 | 5.83 | 5.83 | -0.08 (-1.35%) | 34,440,788 |
| 25 Nov 2022 | CNY | 5.85 | 5.96 | 5.85 | 5.91 | 5.91 | +0.03 (+0.51%) | 30,500,544 |
| 24 Nov 2022 | CNY | 5.94 | 5.97 | 5.86 | 5.88 | 5.88 | -0.03 (-0.51%) | 27,452,831 |
| 23 Nov 2022 | CNY | 5.89 | 5.93 | 5.84 | 5.91 | 5.91 | +0.01 (+0.17%) | 34,791,558 |
