| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2023 | CNY | 5.58 | 5.7 | 5.58 | 5.65 | 5.65 | +0.05 (+0.89%) | 31,472,353 |
| 3 Jan 2023 | CNY | 5.58 | 5.61 | 5.52 | 5.6 | 5.6 | +0.01 (+0.18%) | 29,708,052 |
| 30 Dec 2022 | CNY | 5.65 | 5.65 | 5.57 | 5.59 | 5.59 | -0.01 (-0.18%) | 22,629,375 |
| 29 Dec 2022 | CNY | 5.6 | 5.66 | 5.56 | 5.6 | 5.6 | -0.03 (-0.53%) | 23,564,327 |
| 28 Dec 2022 | CNY | 5.65 | 5.68 | 5.6 | 5.63 | 5.63 | +0.03 (+0.54%) | 31,884,536 |
| 27 Dec 2022 | CNY | 5.56 | 5.67 | 5.55 | 5.6 | 5.6 | +0.06 (+1.08%) | 32,944,213 |
| 26 Dec 2022 | CNY | 5.64 | 5.64 | 5.51 | 5.54 | 5.54 | -0.12 (-2.12%) | 36,642,007 |
| 23 Dec 2022 | CNY | 5.59 | 5.67 | 5.51 | 5.66 | 5.66 | +0.03 (+0.53%) | 28,199,036 |
| 22 Dec 2022 | CNY | 5.8 | 5.9 | 5.59 | 5.63 | 5.63 | -0.06 (-1.05%) | 63,634,879 |
| 21 Dec 2022 | CNY | 5.66 | 5.75 | 5.65 | 5.69 | 5.69 | +0.03 (+0.53%) | 22,367,516 |
| 20 Dec 2022 | CNY | 5.66 | 5.77 | 5.63 | 5.66 | 5.66 | -0.03 (-0.53%) | 29,418,479 |
| 19 Dec 2022 | CNY | 5.84 | 5.85 | 5.68 | 5.69 | 5.69 | -0.15 (-2.57%) | 41,996,041 |
| 16 Dec 2022 | CNY | 5.62 | 5.94 | 5.62 | 5.84 | 5.84 | +0.18 (+3.18%) | 110,848,901 |
| 15 Dec 2022 | CNY | 5.75 | 5.76 | 5.65 | 5.66 | 5.66 | -0.11 (-1.91%) | 42,238,713 |
| 14 Dec 2022 | CNY | 5.79 | 5.85 | 5.66 | 5.77 | 5.77 | -0.04 (-0.69%) | 60,115,392 |
| 13 Dec 2022 | CNY | 5.77 | 5.87 | 5.77 | 5.81 | 5.81 | +0.05 (+0.87%) | 43,206,220 |
| 12 Dec 2022 | CNY | 5.9 | 5.91 | 5.73 | 5.76 | 5.76 | -0.12 (-2.04%) | 75,531,337 |
| 9 Dec 2022 | CNY | 5.84 | 5.97 | 5.77 | 5.88 | 5.88 | +0.07 (+1.20%) | 86,546,925 |
| 8 Dec 2022 | CNY | 5.81 | 5.85 | 5.77 | 5.81 | 5.81 | 0.0 (0.0%) | 37,679,082 |
| 7 Dec 2022 | CNY | 5.96 | 5.97 | 5.78 | 5.81 | 5.81 | -0.15 (-2.52%) | 71,183,395 |
| 6 Dec 2022 | CNY | 5.92 | 5.98 | 5.85 | 5.96 | 5.96 | +0.05 (+0.85%) | 88,245,695 |
| 5 Dec 2022 | CNY | 5.63 | 6.01 | 5.62 | 5.91 | 5.91 | +0.32 (+5.72%) | 160,559,633 |
| 2 Dec 2022 | CNY | 5.61 | 5.66 | 5.59 | 5.59 | 5.59 | -0.02 (-0.36%) | 48,343,356 |
| 1 Dec 2022 | CNY | 5.67 | 5.72 | 5.6 | 5.61 | 5.61 | -0.03 (-0.53%) | 52,433,464 |
| 30 Nov 2022 | CNY | 5.64 | 5.68 | 5.61 | 5.64 | 5.64 | -0.01 (-0.18%) | 56,210,986 |
| 29 Nov 2022 | CNY | 5.54 | 5.68 | 5.5 | 5.65 | 5.65 | +0.16 (+2.91%) | 83,725,492 |
| 28 Nov 2022 | CNY | 5.52 | 5.52 | 5.41 | 5.49 | 5.49 | -0.08 (-1.44%) | 42,723,209 |
| 25 Nov 2022 | CNY | 5.46 | 5.58 | 5.44 | 5.57 | 5.57 | +0.1 (+1.83%) | 53,350,754 |
| 24 Nov 2022 | CNY | 5.5 | 5.53 | 5.41 | 5.47 | 5.47 | 0.0 (0.0%) | 31,697,911 |
| 23 Nov 2022 | CNY | 5.39 | 5.53 | 5.38 | 5.47 | 5.47 | +0.08 (+1.48%) | 67,042,821 |
