| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jan 2023 | CNY | 7.41 | 7.75 | 7.32 | 7.66 | 7.66 | +0.28 (+3.79%) | 39,620,076 |
| 4 Jan 2023 | CNY | 7.29 | 7.47 | 7.26 | 7.38 | 7.38 | +0.12 (+1.65%) | 23,409,073 |
| 3 Jan 2023 | CNY | 6.83 | 7.3 | 6.79 | 7.26 | 7.26 | +0.43 (+6.30%) | 24,657,836 |
| 30 Dec 2022 | CNY | 6.8 | 6.96 | 6.75 | 6.83 | 6.83 | +0.07 (+1.04%) | 9,339,612 |
| 29 Dec 2022 | CNY | 6.76 | 6.92 | 6.73 | 6.76 | 6.76 | +0.02 (+0.30%) | 9,044,702 |
| 28 Dec 2022 | CNY | 6.85 | 6.93 | 6.71 | 6.74 | 6.74 | -0.1 (-1.46%) | 9,606,495 |
| 27 Dec 2022 | CNY | 7.03 | 7.04 | 6.81 | 6.84 | 6.84 | -0.16 (-2.29%) | 11,222,200 |
| 26 Dec 2022 | CNY | 7.04 | 7.15 | 6.96 | 7 | 7 | -0.07 (-0.99%) | 13,196,554 |
| 23 Dec 2022 | CNY | 6.87 | 7.18 | 6.86 | 7.07 | 7.07 | +0.16 (+2.32%) | 17,115,268 |
| 22 Dec 2022 | CNY | 6.77 | 7.09 | 6.64 | 6.91 | 6.91 | +0.18 (+2.67%) | 16,986,173 |
| 21 Dec 2022 | CNY | 6.82 | 6.88 | 6.68 | 6.73 | 6.73 | -0.1 (-1.46%) | 9,644,298 |
| 20 Dec 2022 | CNY | 7.08 | 7.13 | 6.82 | 6.83 | 6.83 | -0.18 (-2.57%) | 12,061,863 |
| 19 Dec 2022 | CNY | 7.27 | 7.27 | 6.96 | 7.01 | 7.01 | -0.23 (-3.18%) | 13,704,868 |
| 16 Dec 2022 | CNY | 7.4 | 7.42 | 7.23 | 7.24 | 7.24 | -0.21 (-2.82%) | 12,956,800 |
| 15 Dec 2022 | CNY | 7.4 | 7.61 | 7.4 | 7.45 | 7.45 | +0.01 (+0.13%) | 14,971,319 |
| 14 Dec 2022 | CNY | 7.51 | 7.62 | 7.42 | 7.44 | 7.44 | -0.11 (-1.46%) | 15,333,063 |
| 13 Dec 2022 | CNY | 7.62 | 7.62 | 7.44 | 7.55 | 7.55 | -0.1 (-1.31%) | 16,692,971 |
| 12 Dec 2022 | CNY | 7.47 | 7.7 | 7.4 | 7.65 | 7.65 | +0.21 (+2.82%) | 29,484,303 |
| 9 Dec 2022 | CNY | 7.23 | 7.6 | 7.12 | 7.44 | 7.44 | +0.25 (+3.48%) | 33,880,922 |
| 8 Dec 2022 | CNY | 7.36 | 7.36 | 7.16 | 7.19 | 7.19 | -0.15 (-2.04%) | 15,930,528 |
| 7 Dec 2022 | CNY | 7.5 | 7.5 | 7.3 | 7.34 | 7.34 | -0.2 (-2.65%) | 16,969,815 |
| 6 Dec 2022 | CNY | 7.63 | 7.71 | 7.48 | 7.54 | 7.54 | -0.14 (-1.82%) | 21,303,645 |
| 5 Dec 2022 | CNY | 7.58 | 7.69 | 7.5 | 7.68 | 7.68 | +0.12 (+1.59%) | 28,569,260 |
| 2 Dec 2022 | CNY | 7.54 | 7.78 | 7.45 | 7.56 | 7.56 | +0.02 (+0.27%) | 49,301,600 |
| 1 Dec 2022 | CNY | 6.81 | 7.73 | 6.8 | 7.54 | 7.54 | +0.74 (+10.88%) | 60,038,591 |
| 30 Nov 2022 | CNY | 6.82 | 6.85 | 6.74 | 6.8 | 6.8 | -0.01 (-0.15%) | 8,392,518 |
| 29 Nov 2022 | CNY | 6.6 | 6.81 | 6.6 | 6.81 | 6.81 | +0.21 (+3.18%) | 12,566,049 |
| 28 Nov 2022 | CNY | 6.61 | 6.7 | 6.57 | 6.6 | 6.6 | -0.12 (-1.79%) | 10,049,969 |
| 25 Nov 2022 | CNY | 6.78 | 6.86 | 6.71 | 6.72 | 6.72 | -0.08 (-1.18%) | 9,284,520 |
| 24 Nov 2022 | CNY | 6.85 | 6.93 | 6.76 | 6.8 | 6.8 | -0.07 (-1.02%) | 10,115,373 |
