| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jan 2023 | CNY | 6.46 | 6.63 | 6.42 | 6.62 | 6.62 | +0.17 (+2.64%) | 5,837,816 |
| 30 Dec 2022 | CNY | 6.43 | 6.49 | 6.41 | 6.45 | 6.45 | +0.03 (+0.47%) | 3,581,305 |
| 29 Dec 2022 | CNY | 6.5 | 6.53 | 6.4 | 6.42 | 6.42 | -0.09 (-1.38%) | 6,253,603 |
| 28 Dec 2022 | CNY | 6.65 | 6.66 | 6.48 | 6.51 | 6.51 | -0.13 (-1.96%) | 5,340,158 |
| 27 Dec 2022 | CNY | 6.67 | 6.69 | 6.56 | 6.64 | 6.64 | -0.03 (-0.45%) | 5,306,810 |
| 26 Dec 2022 | CNY | 6.64 | 6.7 | 6.59 | 6.67 | 6.67 | +0.08 (+1.21%) | 3,591,700 |
| 23 Dec 2022 | CNY | 6.56 | 6.68 | 6.54 | 6.59 | 6.59 | -0.04 (-0.60%) | 4,088,700 |
| 22 Dec 2022 | CNY | 6.77 | 6.79 | 6.57 | 6.63 | 6.63 | -0.1 (-1.49%) | 5,576,100 |
| 21 Dec 2022 | CNY | 6.9 | 6.91 | 6.7 | 6.73 | 6.73 | -0.12 (-1.75%) | 5,122,687 |
| 20 Dec 2022 | CNY | 6.82 | 6.93 | 6.78 | 6.85 | 6.85 | +0.02 (+0.29%) | 6,770,555 |
| 19 Dec 2022 | CNY | 7.11 | 7.16 | 6.78 | 6.83 | 6.83 | -0.31 (-4.34%) | 11,817,546 |
| 16 Dec 2022 | CNY | 7.34 | 7.34 | 7.1 | 7.14 | 7.14 | -0.21 (-2.86%) | 11,931,558 |
| 15 Dec 2022 | CNY | 7.24 | 7.47 | 7.16 | 7.35 | 7.35 | +0.06 (+0.82%) | 15,835,918 |
| 14 Dec 2022 | CNY | 7.25 | 7.43 | 7.24 | 7.29 | 7.29 | +0.18 (+2.53%) | 17,368,644 |
| 13 Dec 2022 | CNY | 7.2 | 7.2 | 7.08 | 7.11 | 7.11 | -0.09 (-1.25%) | 5,558,700 |
| 12 Dec 2022 | CNY | 7.16 | 7.23 | 7.07 | 7.2 | 7.2 | +0.05 (+0.70%) | 7,514,723 |
| 9 Dec 2022 | CNY | 7.16 | 7.2 | 7.11 | 7.15 | 7.15 | 0.0 (0.0%) | 5,980,100 |
| 8 Dec 2022 | CNY | 7.3 | 7.3 | 7.12 | 7.15 | 7.15 | -0.15 (-2.05%) | 9,166,077 |
| 7 Dec 2022 | CNY | 7.38 | 7.4 | 7.25 | 7.3 | 7.3 | -0.11 (-1.48%) | 10,972,821 |
| 6 Dec 2022 | CNY | 7.24 | 7.55 | 7.23 | 7.41 | 7.41 | +0.15 (+2.07%) | 22,295,122 |
| 5 Dec 2022 | CNY | 7.24 | 7.29 | 7.2 | 7.26 | 7.26 | +0.03 (+0.41%) | 9,004,706 |
| 2 Dec 2022 | CNY | 7.23 | 7.3 | 7.22 | 7.23 | 7.23 | -0.05 (-0.69%) | 6,917,200 |
| 1 Dec 2022 | CNY | 7.31 | 7.33 | 7.18 | 7.28 | 7.28 | +0.03 (+0.41%) | 12,573,042 |
| 30 Nov 2022 | CNY | 7.25 | 7.3 | 7.16 | 7.25 | 7.25 | +0.05 (+0.69%) | 11,697,411 |
| 29 Nov 2022 | CNY | 7.11 | 7.22 | 7.06 | 7.2 | 7.2 | +0.09 (+1.27%) | 12,949,945 |
| 28 Nov 2022 | CNY | 7.08 | 7.12 | 6.97 | 7.11 | 7.11 | +0.04 (+0.57%) | 8,518,345 |
| 25 Nov 2022 | CNY | 7.14 | 7.17 | 7.03 | 7.07 | 7.07 | -0.07 (-0.98%) | 8,218,000 |
| 24 Nov 2022 | CNY | 7.22 | 7.27 | 7.12 | 7.14 | 7.14 | -0.06 (-0.83%) | 10,070,500 |
| 23 Nov 2022 | CNY | 7.28 | 7.31 | 7.09 | 7.2 | 7.2 | -0.03 (-0.41%) | 11,380,866 |
| 22 Nov 2022 | CNY | 7.38 | 7.41 | 7.2 | 7.23 | 7.23 | -0.16 (-2.17%) | 13,528,345 |
