| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2023 | CNY | 6.81 | 6.85 | 6.75 | 6.83 | 6.83 | +0.02 (+0.29%) | 4,957,894 |
| 3 Jan 2023 | CNY | 6.62 | 6.84 | 6.62 | 6.81 | 6.81 | +0.18 (+2.71%) | 6,293,150 |
| 30 Dec 2022 | CNY | 6.66 | 6.69 | 6.62 | 6.63 | 6.63 | -0.01 (-0.15%) | 2,959,336 |
| 29 Dec 2022 | CNY | 6.59 | 6.73 | 6.57 | 6.64 | 6.64 | +0.04 (+0.61%) | 4,435,413 |
| 28 Dec 2022 | CNY | 6.69 | 6.78 | 6.56 | 6.6 | 6.6 | -0.1 (-1.49%) | 6,350,567 |
| 27 Dec 2022 | CNY | 6.74 | 6.76 | 6.65 | 6.7 | 6.7 | -0.03 (-0.45%) | 3,422,745 |
| 26 Dec 2022 | CNY | 6.68 | 6.76 | 6.68 | 6.73 | 6.73 | +0.06 (+0.90%) | 3,113,154 |
| 23 Dec 2022 | CNY | 6.6 | 6.7 | 6.59 | 6.67 | 6.67 | +0.01 (+0.15%) | 3,486,834 |
| 22 Dec 2022 | CNY | 6.75 | 6.79 | 6.63 | 6.66 | 6.66 | -0.07 (-1.04%) | 4,030,584 |
| 21 Dec 2022 | CNY | 6.78 | 6.81 | 6.66 | 6.73 | 6.73 | -0.04 (-0.59%) | 4,345,200 |
| 20 Dec 2022 | CNY | 6.81 | 6.88 | 6.76 | 6.77 | 6.77 | -0.01 (-0.15%) | 3,615,594 |
| 19 Dec 2022 | CNY | 6.91 | 6.95 | 6.75 | 6.78 | 6.78 | -0.16 (-2.31%) | 5,701,165 |
| 16 Dec 2022 | CNY | 6.99 | 7.01 | 6.86 | 6.94 | 6.94 | -0.08 (-1.14%) | 6,919,616 |
| 15 Dec 2022 | CNY | 7.07 | 7.08 | 7.01 | 7.02 | 7.02 | -0.02 (-0.28%) | 4,496,893 |
| 14 Dec 2022 | CNY | 7.01 | 7.12 | 7.01 | 7.04 | 7.04 | +0.01 (+0.14%) | 6,371,026 |
| 13 Dec 2022 | CNY | 7.15 | 7.16 | 7.03 | 7.03 | 7.03 | -0.11 (-1.54%) | 5,585,391 |
| 12 Dec 2022 | CNY | 7.1 | 7.16 | 7.03 | 7.14 | 7.14 | +0.01 (+0.14%) | 6,648,867 |
| 9 Dec 2022 | CNY | 7.1 | 7.18 | 7.02 | 7.13 | 7.13 | +0.03 (+0.42%) | 10,288,314 |
| 8 Dec 2022 | CNY | 7.3 | 7.3 | 7.08 | 7.1 | 7.1 | -0.17 (-2.34%) | 12,080,814 |
| 7 Dec 2022 | CNY | 7.28 | 7.32 | 7.24 | 7.27 | 7.27 | -0.02 (-0.27%) | 8,432,560 |
| 6 Dec 2022 | CNY | 7.35 | 7.42 | 7.25 | 7.29 | 7.29 | -0.09 (-1.22%) | 12,094,007 |
| 5 Dec 2022 | CNY | 7.18 | 7.44 | 7.15 | 7.38 | 7.38 | +0.23 (+3.22%) | 21,436,332 |
| 2 Dec 2022 | CNY | 7.23 | 7.26 | 7.13 | 7.15 | 7.15 | -0.07 (-0.97%) | 11,317,141 |
| 1 Dec 2022 | CNY | 7.25 | 7.3 | 7.2 | 7.22 | 7.22 | -0.02 (-0.28%) | 12,449,151 |
| 30 Nov 2022 | CNY | 7.26 | 7.29 | 7.19 | 7.24 | 7.24 | 0.0 (0.0%) | 12,035,905 |
| 29 Nov 2022 | CNY | 7.17 | 7.27 | 7.15 | 7.24 | 7.24 | +0.09 (+1.26%) | 11,573,773 |
| 28 Nov 2022 | CNY | 7.15 | 7.26 | 7.07 | 7.15 | 7.15 | -0.14 (-1.92%) | 14,576,847 |
| 25 Nov 2022 | CNY | 7.22 | 7.4 | 7.22 | 7.29 | 7.29 | -0.08 (-1.09%) | 16,208,277 |
| 24 Nov 2022 | CNY | 7.6 | 7.7 | 7.29 | 7.37 | 7.37 | -0.45 (-5.75%) | 31,862,087 |
| 23 Nov 2022 | CNY | 7.4 | 7.97 | 7.36 | 7.82 | 7.82 | +0.39 (+5.25%) | 47,749,578 |
