| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jan 2023 | CNY | 6.33 | 6.33 | 6.15 | 6.19 | 6.19 | -0.07 (-1.12%) | 5,973,940 |
| 4 Jan 2023 | CNY | 6.41 | 6.5 | 6.17 | 6.26 | 6.26 | -0.15 (-2.34%) | 8,699,414 |
| 3 Jan 2023 | CNY | 6.13 | 6.45 | 6.08 | 6.41 | 6.41 | +0.33 (+5.43%) | 10,682,835 |
| 30 Dec 2022 | CNY | 6.32 | 6.37 | 6.06 | 6.08 | 6.08 | -0.26 (-4.10%) | 10,249,280 |
| 29 Dec 2022 | CNY | 6.39 | 6.57 | 6.3 | 6.34 | 6.34 | -0.05 (-0.78%) | 9,219,550 |
| 28 Dec 2022 | CNY | 6.1 | 6.42 | 5.75 | 6.39 | 6.39 | +0.26 (+4.24%) | 21,108,062 |
| 27 Dec 2022 | CNY | 6.22 | 6.28 | 6.06 | 6.13 | 6.13 | -0.03 (-0.49%) | 5,885,487 |
| 26 Dec 2022 | CNY | 6.3 | 6.33 | 6.15 | 6.16 | 6.16 | -0.04 (-0.65%) | 6,252,600 |
| 23 Dec 2022 | CNY | 6.52 | 6.61 | 6.14 | 6.2 | 6.2 | -0.36 (-5.49%) | 11,177,448 |
| 22 Dec 2022 | CNY | 6.76 | 6.79 | 6.5 | 6.56 | 6.56 | -0.16 (-2.38%) | 5,059,498 |
| 21 Dec 2022 | CNY | 6.54 | 6.85 | 6.47 | 6.72 | 6.72 | +0.14 (+2.13%) | 6,888,247 |
| 20 Dec 2022 | CNY | 6.62 | 6.77 | 6.52 | 6.58 | 6.58 | -0.1 (-1.50%) | 4,837,943 |
| 19 Dec 2022 | CNY | 6.88 | 6.88 | 6.59 | 6.68 | 6.68 | -0.17 (-2.48%) | 5,116,510 |
| 16 Dec 2022 | CNY | 7.04 | 7.04 | 6.73 | 6.85 | 6.85 | -0.12 (-1.72%) | 8,200,700 |
| 15 Dec 2022 | CNY | 7.01 | 7.14 | 6.91 | 6.97 | 6.97 | -0.1 (-1.41%) | 8,827,790 |
| 14 Dec 2022 | CNY | 6.75 | 7.1 | 6.75 | 7.07 | 7.07 | +0.32 (+4.74%) | 15,580,344 |
| 13 Dec 2022 | CNY | 6.88 | 6.88 | 6.68 | 6.75 | 6.75 | 0.0 (0.0%) | 5,018,480 |
| 12 Dec 2022 | CNY | 6.62 | 6.8 | 6.51 | 6.75 | 6.75 | +0.14 (+2.12%) | 7,827,215 |
| 9 Dec 2022 | CNY | 6.71 | 6.71 | 6.51 | 6.61 | 6.61 | -0.09 (-1.34%) | 6,170,276 |
| 8 Dec 2022 | CNY | 6.72 | 6.77 | 6.56 | 6.7 | 6.7 | 0.0 (0.0%) | 6,333,020 |
| 7 Dec 2022 | CNY | 6.96 | 7 | 6.6 | 6.7 | 6.7 | -0.25 (-3.60%) | 11,558,910 |
| 6 Dec 2022 | CNY | 6.93 | 7.09 | 6.86 | 6.95 | 6.95 | +0.02 (+0.29%) | 9,222,597 |
| 5 Dec 2022 | CNY | 6.65 | 6.99 | 6.64 | 6.93 | 6.93 | +0.28 (+4.21%) | 16,125,676 |
| 2 Dec 2022 | CNY | 6.4 | 6.69 | 6.39 | 6.65 | 6.65 | +0.22 (+3.42%) | 9,738,789 |
| 1 Dec 2022 | CNY | 6.37 | 6.47 | 6.36 | 6.43 | 6.43 | +0.07 (+1.10%) | 7,286,535 |
| 30 Nov 2022 | CNY | 6.75 | 6.75 | 6.33 | 6.36 | 6.36 | -0.32 (-4.79%) | 15,242,683 |
| 29 Nov 2022 | CNY | 6.5 | 6.72 | 6.41 | 6.68 | 6.68 | +0.25 (+3.89%) | 11,491,698 |
| 28 Nov 2022 | CNY | 6.63 | 6.63 | 6.35 | 6.43 | 6.43 | -0.21 (-3.16%) | 12,364,043 |
| 25 Nov 2022 | CNY | 6.67 | 6.8 | 6.61 | 6.64 | 6.64 | -0.08 (-1.19%) | 3,747,100 |
| 24 Nov 2022 | CNY | 6.68 | 6.73 | 6.6 | 6.72 | 6.72 | +0.06 (+0.90%) | 4,505,520 |
