| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jan 2023 | CNY | 6.18 | 6.21 | 6.1 | 6.13 | 6.13 | -0.06 (-0.97%) | 3,646,797 |
| 4 Jan 2023 | CNY | 6.08 | 6.24 | 6.07 | 6.19 | 6.19 | +0.12 (+1.98%) | 7,002,939 |
| 3 Jan 2023 | CNY | 5.77 | 6.08 | 5.77 | 6.07 | 6.07 | +0.25 (+4.30%) | 6,996,757 |
| 30 Dec 2022 | CNY | 5.76 | 5.83 | 5.67 | 5.82 | 5.82 | +0.12 (+2.11%) | 3,562,588 |
| 29 Dec 2022 | CNY | 5.69 | 5.79 | 5.68 | 5.7 | 5.7 | 0.0 (0.0%) | 3,105,745 |
| 28 Dec 2022 | CNY | 5.83 | 5.86 | 5.68 | 5.7 | 5.7 | -0.16 (-2.73%) | 4,486,364 |
| 27 Dec 2022 | CNY | 5.92 | 5.95 | 5.8 | 5.86 | 5.86 | -0.04 (-0.68%) | 3,568,600 |
| 26 Dec 2022 | CNY | 5.87 | 5.91 | 5.84 | 5.9 | 5.9 | +0.04 (+0.68%) | 2,723,800 |
| 23 Dec 2022 | CNY | 5.73 | 5.91 | 5.71 | 5.86 | 5.86 | +0.1 (+1.74%) | 4,295,548 |
| 22 Dec 2022 | CNY | 5.81 | 5.88 | 5.72 | 5.76 | 5.76 | -0.04 (-0.69%) | 3,942,108 |
| 21 Dec 2022 | CNY | 5.9 | 5.91 | 5.76 | 5.8 | 5.8 | -0.1 (-1.69%) | 3,717,508 |
| 20 Dec 2022 | CNY | 5.93 | 6.07 | 5.86 | 5.9 | 5.9 | +0.01 (+0.17%) | 4,445,594 |
| 19 Dec 2022 | CNY | 6.1 | 6.1 | 5.88 | 5.89 | 5.89 | -0.18 (-2.97%) | 5,294,100 |
| 16 Dec 2022 | CNY | 6.26 | 6.26 | 6.05 | 6.07 | 6.07 | -0.24 (-3.80%) | 7,824,300 |
| 15 Dec 2022 | CNY | 6.16 | 6.38 | 6.11 | 6.31 | 6.31 | +0.14 (+2.27%) | 7,608,923 |
| 14 Dec 2022 | CNY | 6.18 | 6.24 | 6.13 | 6.17 | 6.17 | +0.04 (+0.65%) | 5,544,100 |
| 13 Dec 2022 | CNY | 6.24 | 6.28 | 6.1 | 6.13 | 6.13 | -0.11 (-1.76%) | 4,668,500 |
| 12 Dec 2022 | CNY | 6.2 | 6.3 | 6.18 | 6.24 | 6.24 | +0.02 (+0.32%) | 4,549,200 |
| 9 Dec 2022 | CNY | 6.31 | 6.35 | 6.18 | 6.22 | 6.22 | -0.08 (-1.27%) | 4,789,800 |
| 8 Dec 2022 | CNY | 6.4 | 6.4 | 6.22 | 6.3 | 6.3 | -0.09 (-1.41%) | 4,896,603 |
| 7 Dec 2022 | CNY | 6.5 | 6.5 | 6.34 | 6.39 | 6.39 | -0.07 (-1.08%) | 4,299,745 |
| 6 Dec 2022 | CNY | 6.48 | 6.51 | 6.43 | 6.46 | 6.46 | -0.01 (-0.15%) | 5,369,837 |
| 5 Dec 2022 | CNY | 6.45 | 6.51 | 6.37 | 6.47 | 6.47 | +0.12 (+1.89%) | 5,700,409 |
| 2 Dec 2022 | CNY | 6.23 | 6.48 | 6.18 | 6.35 | 6.35 | +0.14 (+2.25%) | 9,531,380 |
| 1 Dec 2022 | CNY | 6.15 | 6.23 | 6.14 | 6.21 | 6.21 | +0.09 (+1.47%) | 5,783,075 |
| 30 Nov 2022 | CNY | 6.17 | 6.17 | 6.06 | 6.12 | 6.12 | -0.03 (-0.49%) | 4,810,700 |
| 29 Nov 2022 | CNY | 6.03 | 6.16 | 6.02 | 6.15 | 6.15 | +0.12 (+1.99%) | 4,203,684 |
| 28 Nov 2022 | CNY | 6.08 | 6.12 | 5.99 | 6.03 | 6.03 | -0.07 (-1.15%) | 5,313,009 |
| 25 Nov 2022 | CNY | 6.22 | 6.24 | 6.09 | 6.1 | 6.1 | -0.1 (-1.61%) | 4,519,800 |
| 24 Nov 2022 | CNY | 6.25 | 6.34 | 6.16 | 6.2 | 6.2 | -0.05 (-0.80%) | 5,500,500 |
