| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Dec 2022 | CNY | 6.24 | 6.26 | 6.19 | 6.23 | 6.23 | +0.04 (+0.65%) | 1,955,040 |
| 26 Dec 2022 | CNY | 6.15 | 6.2 | 6.14 | 6.19 | 6.19 | +0.04 (+0.65%) | 1,917,637 |
| 23 Dec 2022 | CNY | 6.15 | 6.19 | 6.11 | 6.15 | 6.15 | +0.01 (+0.16%) | 1,560,500 |
| 22 Dec 2022 | CNY | 6.25 | 6.28 | 6.12 | 6.14 | 6.14 | -0.1 (-1.60%) | 2,456,200 |
| 21 Dec 2022 | CNY | 6.25 | 6.29 | 6.21 | 6.24 | 6.24 | -0.02 (-0.32%) | 1,626,460 |
| 20 Dec 2022 | CNY | 6.24 | 6.35 | 6.22 | 6.26 | 6.26 | -0.03 (-0.48%) | 2,339,020 |
| 19 Dec 2022 | CNY | 6.54 | 6.55 | 6.28 | 6.29 | 6.29 | -0.18 (-2.78%) | 3,556,600 |
| 16 Dec 2022 | CNY | 6.5 | 6.53 | 6.46 | 6.47 | 6.47 | -0.05 (-0.77%) | 2,203,160 |
| 15 Dec 2022 | CNY | 6.54 | 6.56 | 6.5 | 6.52 | 6.52 | 0.0 (0.0%) | 1,726,541 |
| 14 Dec 2022 | CNY | 6.59 | 6.59 | 6.51 | 6.52 | 6.52 | -0.04 (-0.61%) | 2,368,100 |
| 13 Dec 2022 | CNY | 6.58 | 6.6 | 6.54 | 6.56 | 6.56 | -0.02 (-0.30%) | 2,455,420 |
| 12 Dec 2022 | CNY | 6.6 | 6.67 | 6.55 | 6.58 | 6.58 | +0.01 (+0.15%) | 3,446,900 |
| 9 Dec 2022 | CNY | 6.64 | 6.64 | 6.54 | 6.57 | 6.57 | -0.03 (-0.45%) | 2,711,019 |
| 8 Dec 2022 | CNY | 6.66 | 6.67 | 6.59 | 6.6 | 6.6 | -0.07 (-1.05%) | 2,765,600 |
| 7 Dec 2022 | CNY | 6.66 | 6.68 | 6.6 | 6.67 | 6.67 | -0.01 (-0.15%) | 3,080,460 |
| 6 Dec 2022 | CNY | 6.71 | 6.78 | 6.66 | 6.68 | 6.68 | -0.07 (-1.04%) | 3,376,354 |
| 5 Dec 2022 | CNY | 6.61 | 6.75 | 6.59 | 6.75 | 6.75 | +0.17 (+2.58%) | 6,248,324 |
| 2 Dec 2022 | CNY | 6.54 | 6.61 | 6.52 | 6.58 | 6.58 | +0.01 (+0.15%) | 3,241,820 |
| 1 Dec 2022 | CNY | 6.65 | 6.66 | 6.55 | 6.57 | 6.57 | -0.01 (-0.15%) | 3,570,160 |
| 30 Nov 2022 | CNY | 6.61 | 6.65 | 6.55 | 6.58 | 6.58 | -0.03 (-0.45%) | 3,695,169 |
| 29 Nov 2022 | CNY | 6.52 | 6.62 | 6.52 | 6.61 | 6.61 | +0.04 (+0.61%) | 4,861,926 |
| 28 Nov 2022 | CNY | 6.53 | 6.58 | 6.39 | 6.57 | 6.57 | -0.02 (-0.30%) | 6,088,098 |
| 25 Nov 2022 | CNY | 6.5 | 6.75 | 6.48 | 6.59 | 6.59 | +0.17 (+2.65%) | 11,677,934 |
| 24 Nov 2022 | CNY | 6.52 | 6.55 | 6.41 | 6.42 | 6.42 | -0.13 (-1.98%) | 5,356,660 |
| 23 Nov 2022 | CNY | 6.43 | 6.61 | 6.4 | 6.55 | 6.55 | +0.15 (+2.34%) | 8,460,225 |
| 22 Nov 2022 | CNY | 6.4 | 6.49 | 6.37 | 6.4 | 6.4 | +0.02 (+0.31%) | 2,569,882 |
| 21 Nov 2022 | CNY | 6.42 | 6.42 | 6.31 | 6.38 | 6.38 | -0.03 (-0.47%) | 2,137,180 |
| 18 Nov 2022 | CNY | 6.43 | 6.49 | 6.4 | 6.41 | 6.41 | -0.03 (-0.47%) | 2,782,662 |
| 17 Nov 2022 | CNY | 6.45 | 6.45 | 6.38 | 6.44 | 6.44 | -0.01 (-0.16%) | 3,140,780 |
| 16 Nov 2022 | CNY | 6.4 | 6.48 | 6.4 | 6.45 | 6.45 | +0.04 (+0.62%) | 3,203,288 |
