| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Dec 2022 | CNY | 7.55 | 7.73 | 7.5 | 7.51 | 7.51 | +0.01 (+0.13%) | 13,536,853 |
| 29 Dec 2022 | CNY | 7.45 | 7.6 | 7.42 | 7.5 | 7.5 | +0.02 (+0.27%) | 10,912,603 |
| 28 Dec 2022 | CNY | 7.61 | 7.63 | 7.44 | 7.48 | 7.48 | -0.17 (-2.22%) | 14,311,690 |
| 27 Dec 2022 | CNY | 7.76 | 7.77 | 7.62 | 7.65 | 7.65 | -0.11 (-1.42%) | 14,516,308 |
| 26 Dec 2022 | CNY | 7.38 | 7.77 | 7.38 | 7.76 | 7.76 | +0.39 (+5.29%) | 29,222,179 |
| 23 Dec 2022 | CNY | 7.6 | 7.6 | 7.33 | 7.37 | 7.37 | -0.27 (-3.53%) | 21,693,061 |
| 22 Dec 2022 | CNY | 7.78 | 7.87 | 7.62 | 7.64 | 7.64 | -0.16 (-2.05%) | 24,401,450 |
| 21 Dec 2022 | CNY | 7.7 | 7.91 | 7.7 | 7.8 | 7.8 | +0.15 (+1.96%) | 30,516,024 |
| 20 Dec 2022 | CNY | 7.63 | 7.74 | 7.56 | 7.65 | 7.65 | -0.05 (-0.65%) | 17,132,097 |
| 19 Dec 2022 | CNY | 7.77 | 7.91 | 7.65 | 7.7 | 7.7 | -0.07 (-0.90%) | 16,252,728 |
| 16 Dec 2022 | CNY | 7.82 | 7.86 | 7.73 | 7.77 | 7.77 | -0.12 (-1.52%) | 14,475,360 |
| 15 Dec 2022 | CNY | 7.8 | 7.96 | 7.71 | 7.89 | 7.89 | +0.09 (+1.15%) | 28,248,818 |
| 14 Dec 2022 | CNY | 7.76 | 7.84 | 7.76 | 7.8 | 7.8 | 0.0 (0.0%) | 12,068,797 |
| 13 Dec 2022 | CNY | 7.81 | 7.93 | 7.77 | 7.8 | 7.8 | +0.01 (+0.13%) | 15,111,848 |
| 12 Dec 2022 | CNY | 7.86 | 7.86 | 7.75 | 7.79 | 7.79 | -0.07 (-0.89%) | 12,948,170 |
| 9 Dec 2022 | CNY | 7.89 | 7.91 | 7.81 | 7.86 | 7.86 | 0.0 (0.0%) | 18,079,429 |
| 8 Dec 2022 | CNY | 7.93 | 7.95 | 7.83 | 7.86 | 7.86 | -0.05 (-0.63%) | 18,996,114 |
| 7 Dec 2022 | CNY | 7.95 | 8.03 | 7.87 | 7.91 | 7.91 | -0.06 (-0.75%) | 22,865,138 |
| 6 Dec 2022 | CNY | 7.9 | 8.02 | 7.84 | 7.97 | 7.97 | +0.07 (+0.89%) | 26,758,275 |
| 5 Dec 2022 | CNY | 7.76 | 7.97 | 7.73 | 7.9 | 7.9 | +0.23 (+3.00%) | 35,588,319 |
| 2 Dec 2022 | CNY | 7.78 | 7.78 | 7.65 | 7.67 | 7.67 | -0.09 (-1.16%) | 15,523,351 |
| 1 Dec 2022 | CNY | 8.05 | 8.07 | 7.75 | 7.76 | 7.76 | -0.2 (-2.51%) | 41,249,114 |
| 30 Nov 2022 | CNY | 7.65 | 8.1 | 7.61 | 7.96 | 7.96 | +0.33 (+4.33%) | 59,543,812 |
| 29 Nov 2022 | CNY | 7.5 | 7.64 | 7.47 | 7.63 | 7.63 | +0.16 (+2.14%) | 13,599,350 |
| 28 Nov 2022 | CNY | 7.45 | 7.48 | 7.36 | 7.47 | 7.47 | -0.05 (-0.66%) | 11,804,996 |
| 25 Nov 2022 | CNY | 7.55 | 7.58 | 7.5 | 7.52 | 7.52 | -0.03 (-0.40%) | 9,392,306 |
| 24 Nov 2022 | CNY | 7.57 | 7.63 | 7.51 | 7.55 | 7.55 | -0.01 (-0.13%) | 10,660,091 |
| 23 Nov 2022 | CNY | 7.62 | 7.68 | 7.51 | 7.56 | 7.56 | -0.09 (-1.18%) | 15,363,000 |
| 22 Nov 2022 | CNY | 7.77 | 7.78 | 7.62 | 7.65 | 7.65 | -0.06 (-0.78%) | 18,367,861 |
| 21 Nov 2022 | CNY | 7.88 | 7.91 | 7.58 | 7.71 | 7.71 | -0.02 (-0.26%) | 26,537,096 |
