| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2023 | CNY | 7.52 | 7.57 | 7.43 | 7.5 | 7.5 | -0.01 (-0.13%) | 2,579,800 |
| 3 Jan 2023 | CNY | 7.45 | 7.54 | 7.31 | 7.51 | 7.51 | +0.18 (+2.46%) | 3,290,302 |
| 30 Dec 2022 | CNY | 7.35 | 7.43 | 7.32 | 7.33 | 7.33 | +0.05 (+0.69%) | 2,289,317 |
| 29 Dec 2022 | CNY | 7.43 | 7.44 | 7.28 | 7.28 | 7.28 | -0.09 (-1.22%) | 2,004,996 |
| 28 Dec 2022 | CNY | 7.55 | 7.55 | 7.32 | 7.37 | 7.37 | -0.18 (-2.38%) | 2,951,581 |
| 27 Dec 2022 | CNY | 7.58 | 7.64 | 7.46 | 7.55 | 7.55 | -0.02 (-0.26%) | 2,835,609 |
| 26 Dec 2022 | CNY | 7.26 | 7.6 | 7.23 | 7.57 | 7.57 | +0.29 (+3.98%) | 3,735,575 |
| 23 Dec 2022 | CNY | 7.39 | 7.41 | 7.25 | 7.28 | 7.28 | -0.11 (-1.49%) | 3,007,100 |
| 22 Dec 2022 | CNY | 7.59 | 7.6 | 7.36 | 7.39 | 7.39 | -0.17 (-2.25%) | 2,822,076 |
| 21 Dec 2022 | CNY | 7.78 | 7.78 | 7.53 | 7.56 | 7.56 | -0.16 (-2.07%) | 2,398,800 |
| 20 Dec 2022 | CNY | 7.57 | 7.78 | 7.57 | 7.72 | 7.72 | +0.08 (+1.05%) | 2,764,898 |
| 19 Dec 2022 | CNY | 7.82 | 7.88 | 7.63 | 7.64 | 7.64 | -0.13 (-1.67%) | 3,643,701 |
| 16 Dec 2022 | CNY | 8 | 8.02 | 7.76 | 7.77 | 7.77 | -0.25 (-3.12%) | 3,263,294 |
| 15 Dec 2022 | CNY | 7.83 | 8.03 | 7.77 | 8.02 | 8.02 | +0.22 (+2.82%) | 3,765,558 |
| 14 Dec 2022 | CNY | 7.9 | 7.97 | 7.78 | 7.8 | 7.8 | -0.12 (-1.52%) | 3,222,131 |
| 13 Dec 2022 | CNY | 7.9 | 8.03 | 7.86 | 7.92 | 7.92 | +0.03 (+0.38%) | 3,466,100 |
| 12 Dec 2022 | CNY | 8.06 | 8.06 | 7.88 | 7.89 | 7.89 | -0.13 (-1.62%) | 3,880,523 |
| 9 Dec 2022 | CNY | 8.1 | 8.13 | 7.96 | 8.02 | 8.02 | -0.07 (-0.87%) | 3,503,200 |
| 8 Dec 2022 | CNY | 8.16 | 8.2 | 8.04 | 8.09 | 8.09 | -0.02 (-0.25%) | 4,081,300 |
| 7 Dec 2022 | CNY | 8.05 | 8.19 | 8.02 | 8.11 | 8.11 | +0.02 (+0.25%) | 4,575,700 |
| 6 Dec 2022 | CNY | 8.08 | 8.14 | 7.98 | 8.09 | 8.09 | +0.01 (+0.12%) | 4,529,700 |
| 5 Dec 2022 | CNY | 8 | 8.15 | 8 | 8.08 | 8.08 | +0.04 (+0.50%) | 3,844,381 |
| 2 Dec 2022 | CNY | 8.06 | 8.09 | 7.98 | 8.04 | 8.04 | -0.02 (-0.25%) | 4,132,500 |
| 1 Dec 2022 | CNY | 8.12 | 8.23 | 8.04 | 8.06 | 8.06 | -0.02 (-0.25%) | 5,334,696 |
| 30 Nov 2022 | CNY | 7.87 | 8.15 | 7.85 | 8.08 | 8.08 | +0.21 (+2.67%) | 7,026,141 |
| 29 Nov 2022 | CNY | 7.74 | 7.92 | 7.73 | 7.87 | 7.87 | +0.15 (+1.94%) | 4,157,394 |
| 28 Nov 2022 | CNY | 7.73 | 7.73 | 7.57 | 7.72 | 7.72 | -0.03 (-0.39%) | 3,531,507 |
| 25 Nov 2022 | CNY | 8 | 8 | 7.75 | 7.75 | 7.75 | -0.13 (-1.65%) | 3,400,900 |
| 24 Nov 2022 | CNY | 7.85 | 7.99 | 7.82 | 7.88 | 7.88 | +0.08 (+1.03%) | 4,233,037 |
| 23 Nov 2022 | CNY | 7.95 | 7.95 | 7.74 | 7.8 | 7.8 | -0.14 (-1.76%) | 4,473,100 |
