| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Dec 2022 | CNY | 5.47 | 5.6 | 5.45 | 5.58 | 5.58 | +0.11 (+2.01%) | 19,645,476 |
| 29 Dec 2022 | CNY | 5.47 | 5.53 | 5.43 | 5.47 | 5.47 | +0.01 (+0.18%) | 17,230,562 |
| 28 Dec 2022 | CNY | 5.44 | 5.61 | 5.42 | 5.46 | 5.46 | 0.0 (0.0%) | 27,847,874 |
| 27 Dec 2022 | CNY | 5.51 | 5.54 | 5.44 | 5.46 | 5.46 | -0.02 (-0.36%) | 14,427,093 |
| 26 Dec 2022 | CNY | 5.43 | 5.53 | 5.4 | 5.48 | 5.48 | +0.05 (+0.92%) | 15,956,562 |
| 23 Dec 2022 | CNY | 5.35 | 5.52 | 5.32 | 5.43 | 5.43 | +0.05 (+0.93%) | 17,011,400 |
| 22 Dec 2022 | CNY | 5.26 | 5.47 | 5.25 | 5.38 | 5.38 | +0.13 (+2.48%) | 29,353,565 |
| 21 Dec 2022 | CNY | 5.29 | 5.3 | 5.2 | 5.25 | 5.25 | -0.02 (-0.38%) | 10,450,515 |
| 20 Dec 2022 | CNY | 5.36 | 5.42 | 5.22 | 5.27 | 5.27 | -0.08 (-1.50%) | 19,091,677 |
| 19 Dec 2022 | CNY | 5.42 | 5.48 | 5.32 | 5.35 | 5.35 | -0.1 (-1.83%) | 17,662,062 |
| 16 Dec 2022 | CNY | 5.5 | 5.52 | 5.41 | 5.45 | 5.45 | -0.06 (-1.09%) | 19,428,566 |
| 15 Dec 2022 | CNY | 5.49 | 5.59 | 5.46 | 5.51 | 5.51 | +0.02 (+0.36%) | 16,633,143 |
| 14 Dec 2022 | CNY | 5.53 | 5.56 | 5.46 | 5.49 | 5.49 | -0.05 (-0.90%) | 16,150,100 |
| 13 Dec 2022 | CNY | 5.61 | 5.61 | 5.51 | 5.54 | 5.54 | -0.06 (-1.07%) | 19,475,780 |
| 12 Dec 2022 | CNY | 5.5 | 5.66 | 5.46 | 5.6 | 5.6 | +0.12 (+2.19%) | 26,495,935 |
| 9 Dec 2022 | CNY | 5.48 | 5.55 | 5.43 | 5.48 | 5.48 | -0.01 (-0.18%) | 19,238,947 |
| 8 Dec 2022 | CNY | 5.54 | 5.59 | 5.46 | 5.49 | 5.49 | -0.07 (-1.26%) | 20,187,529 |
| 7 Dec 2022 | CNY | 5.68 | 5.7 | 5.54 | 5.56 | 5.56 | -0.13 (-2.28%) | 21,754,920 |
| 6 Dec 2022 | CNY | 5.67 | 5.72 | 5.65 | 5.69 | 5.69 | +0.01 (+0.18%) | 20,262,923 |
| 5 Dec 2022 | CNY | 5.69 | 5.76 | 5.64 | 5.68 | 5.68 | +0.01 (+0.18%) | 28,580,541 |
| 2 Dec 2022 | CNY | 5.71 | 5.78 | 5.64 | 5.67 | 5.67 | -0.01 (-0.18%) | 27,267,588 |
| 1 Dec 2022 | CNY | 5.53 | 5.74 | 5.52 | 5.68 | 5.68 | +0.19 (+3.46%) | 45,018,873 |
| 30 Nov 2022 | CNY | 5.6 | 5.61 | 5.48 | 5.49 | 5.49 | -0.09 (-1.61%) | 20,600,294 |
| 29 Nov 2022 | CNY | 5.5 | 5.6 | 5.48 | 5.58 | 5.58 | +0.09 (+1.64%) | 23,498,320 |
| 28 Nov 2022 | CNY | 5.45 | 5.51 | 5.41 | 5.49 | 5.49 | 0.0 (0.0%) | 17,977,695 |
| 25 Nov 2022 | CNY | 5.54 | 5.54 | 5.43 | 5.49 | 5.49 | -0.02 (-0.36%) | 18,180,748 |
| 24 Nov 2022 | CNY | 5.57 | 5.62 | 5.5 | 5.51 | 5.51 | -0.01 (-0.18%) | 19,356,399 |
| 23 Nov 2022 | CNY | 5.61 | 5.64 | 5.45 | 5.52 | 5.52 | -0.09 (-1.60%) | 32,345,798 |
| 22 Nov 2022 | CNY | 5.65 | 5.77 | 5.57 | 5.61 | 5.61 | -0.08 (-1.41%) | 40,882,105 |
| 21 Nov 2022 | CNY | 5.74 | 5.78 | 5.61 | 5.69 | 5.69 | -0.05 (-0.87%) | 30,139,346 |
