| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2023 | CNY | 6.63 | 6.69 | 6.57 | 6.62 | 6.62 | -0.01 (-0.15%) | 3,920,820 |
| 3 Jan 2023 | CNY | 6.54 | 6.65 | 6.46 | 6.63 | 6.63 | +0.07 (+1.07%) | 5,751,180 |
| 30 Dec 2022 | CNY | 6.3 | 6.75 | 6.26 | 6.56 | 6.56 | +0.31 (+4.96%) | 7,351,082 |
| 29 Dec 2022 | CNY | 6.29 | 6.35 | 6.25 | 6.25 | 6.25 | -0.07 (-1.11%) | 1,781,834 |
| 28 Dec 2022 | CNY | 6.46 | 6.46 | 6.27 | 6.32 | 6.32 | -0.13 (-2.02%) | 2,436,400 |
| 27 Dec 2022 | CNY | 6.41 | 6.52 | 6.36 | 6.45 | 6.45 | -0.01 (-0.15%) | 2,250,325 |
| 26 Dec 2022 | CNY | 6.35 | 6.47 | 6.32 | 6.46 | 6.46 | +0.09 (+1.41%) | 2,470,600 |
| 23 Dec 2022 | CNY | 6.26 | 6.41 | 6.23 | 6.37 | 6.37 | +0.07 (+1.11%) | 2,189,700 |
| 22 Dec 2022 | CNY | 6.4 | 6.44 | 6.28 | 6.3 | 6.3 | -0.06 (-0.94%) | 2,400,500 |
| 21 Dec 2022 | CNY | 6.45 | 6.46 | 6.31 | 6.36 | 6.36 | -0.07 (-1.09%) | 1,970,200 |
| 20 Dec 2022 | CNY | 6.35 | 6.51 | 6.31 | 6.43 | 6.43 | +0.06 (+0.94%) | 2,043,400 |
| 19 Dec 2022 | CNY | 6.61 | 6.61 | 6.36 | 6.37 | 6.37 | -0.23 (-3.48%) | 4,234,700 |
| 16 Dec 2022 | CNY | 6.75 | 6.77 | 6.59 | 6.6 | 6.6 | -0.21 (-3.08%) | 4,543,900 |
| 15 Dec 2022 | CNY | 6.62 | 6.82 | 6.54 | 6.81 | 6.81 | +0.17 (+2.56%) | 5,297,150 |
| 14 Dec 2022 | CNY | 6.71 | 6.78 | 6.63 | 6.64 | 6.64 | -0.02 (-0.30%) | 3,723,506 |
| 13 Dec 2022 | CNY | 6.77 | 6.77 | 6.65 | 6.66 | 6.66 | -0.06 (-0.89%) | 2,783,737 |
| 12 Dec 2022 | CNY | 6.71 | 6.73 | 6.62 | 6.72 | 6.72 | +0.02 (+0.30%) | 3,100,103 |
| 9 Dec 2022 | CNY | 6.84 | 6.84 | 6.68 | 6.7 | 6.7 | -0.11 (-1.62%) | 3,951,000 |
| 8 Dec 2022 | CNY | 6.85 | 6.88 | 6.74 | 6.81 | 6.81 | -0.03 (-0.44%) | 3,123,000 |
| 7 Dec 2022 | CNY | 6.9 | 6.92 | 6.83 | 6.84 | 6.84 | -0.07 (-1.01%) | 3,585,847 |
| 6 Dec 2022 | CNY | 6.98 | 7 | 6.88 | 6.91 | 6.91 | -0.07 (-1.00%) | 4,162,800 |
| 5 Dec 2022 | CNY | 7.02 | 7.03 | 6.92 | 6.98 | 6.98 | +0.02 (+0.29%) | 3,669,700 |
| 2 Dec 2022 | CNY | 6.84 | 7.01 | 6.81 | 6.96 | 6.96 | +0.08 (+1.16%) | 5,212,500 |
| 1 Dec 2022 | CNY | 6.85 | 6.94 | 6.85 | 6.88 | 6.88 | +0.06 (+0.88%) | 4,433,303 |
| 30 Nov 2022 | CNY | 6.95 | 6.95 | 6.8 | 6.82 | 6.82 | -0.06 (-0.87%) | 3,765,906 |
| 29 Nov 2022 | CNY | 6.8 | 6.91 | 6.78 | 6.88 | 6.88 | +0.12 (+1.78%) | 4,033,700 |
| 28 Nov 2022 | CNY | 6.78 | 6.82 | 6.68 | 6.76 | 6.76 | -0.07 (-1.02%) | 3,622,800 |
| 25 Nov 2022 | CNY | 7.02 | 7.02 | 6.83 | 6.83 | 6.83 | -0.16 (-2.29%) | 4,107,594 |
| 24 Nov 2022 | CNY | 7.06 | 7.1 | 6.93 | 6.99 | 6.99 | -0.01 (-0.14%) | 3,954,200 |
| 23 Nov 2022 | CNY | 7.2 | 7.21 | 6.87 | 7 | 7 | -0.22 (-3.05%) | 8,284,401 |
