| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Dec 2022 | CNY | 6.4 | 6.45 | 6.3 | 6.4 | 6.4 | 0.0 (0.0%) | 5,544,538 |
| 26 Dec 2022 | CNY | 6.33 | 6.42 | 6.28 | 6.4 | 6.4 | +0.08 (+1.27%) | 4,456,812 |
| 23 Dec 2022 | CNY | 6.4 | 6.4 | 6.22 | 6.32 | 6.32 | -0.05 (-0.78%) | 4,326,523 |
| 22 Dec 2022 | CNY | 6.53 | 6.61 | 6.32 | 6.37 | 6.37 | -0.18 (-2.75%) | 5,202,189 |
| 21 Dec 2022 | CNY | 6.66 | 6.69 | 6.52 | 6.55 | 6.55 | -0.12 (-1.80%) | 3,325,496 |
| 20 Dec 2022 | CNY | 6.6 | 6.69 | 6.44 | 6.67 | 6.67 | +0.05 (+0.76%) | 5,237,544 |
| 19 Dec 2022 | CNY | 7 | 7.03 | 6.56 | 6.62 | 6.62 | -0.33 (-4.75%) | 9,509,792 |
| 16 Dec 2022 | CNY | 7.12 | 7.17 | 6.89 | 6.95 | 6.95 | -0.16 (-2.25%) | 8,681,382 |
| 15 Dec 2022 | CNY | 6.9 | 7.18 | 6.9 | 7.11 | 7.11 | +0.13 (+1.86%) | 14,983,277 |
| 14 Dec 2022 | CNY | 6.75 | 7.15 | 6.68 | 6.98 | 6.98 | +0.23 (+3.41%) | 17,274,906 |
| 13 Dec 2022 | CNY | 6.71 | 6.82 | 6.65 | 6.75 | 6.75 | +0.04 (+0.60%) | 4,125,604 |
| 12 Dec 2022 | CNY | 6.85 | 6.89 | 6.69 | 6.71 | 6.71 | -0.18 (-2.61%) | 6,994,091 |
| 9 Dec 2022 | CNY | 6.97 | 6.99 | 6.81 | 6.89 | 6.89 | -0.11 (-1.57%) | 5,576,100 |
| 8 Dec 2022 | CNY | 7.01 | 7.08 | 6.86 | 7 | 7 | -0.05 (-0.71%) | 7,435,300 |
| 7 Dec 2022 | CNY | 7 | 7.07 | 6.93 | 7.05 | 7.05 | +0.06 (+0.86%) | 6,932,868 |
| 6 Dec 2022 | CNY | 7.1 | 7.1 | 6.93 | 6.99 | 6.99 | -0.09 (-1.27%) | 9,098,276 |
| 5 Dec 2022 | CNY | 7.13 | 7.22 | 7.03 | 7.08 | 7.08 | -0.06 (-0.84%) | 11,226,600 |
| 2 Dec 2022 | CNY | 7.1 | 7.16 | 6.94 | 7.14 | 7.14 | +0.03 (+0.42%) | 16,694,562 |
| 1 Dec 2022 | CNY | 6.78 | 7.4 | 6.76 | 7.11 | 7.11 | +0.38 (+5.65%) | 29,086,031 |
| 30 Nov 2022 | CNY | 6.91 | 6.92 | 6.7 | 6.73 | 6.73 | -0.12 (-1.75%) | 6,236,400 |
| 29 Nov 2022 | CNY | 6.79 | 6.86 | 6.72 | 6.85 | 6.85 | +0.07 (+1.03%) | 6,652,039 |
| 28 Nov 2022 | CNY | 6.65 | 6.82 | 6.61 | 6.78 | 6.78 | -0.1 (-1.45%) | 6,925,164 |
| 25 Nov 2022 | CNY | 6.9 | 7.05 | 6.82 | 6.88 | 6.88 | +0.09 (+1.33%) | 8,613,645 |
| 24 Nov 2022 | CNY | 6.69 | 6.84 | 6.68 | 6.79 | 6.79 | +0.06 (+0.89%) | 3,925,622 |
| 23 Nov 2022 | CNY | 6.75 | 6.79 | 6.61 | 6.73 | 6.73 | -0.06 (-0.88%) | 5,711,448 |
| 22 Nov 2022 | CNY | 6.9 | 7.02 | 6.74 | 6.79 | 6.79 | -0.14 (-2.02%) | 5,833,201 |
| 21 Nov 2022 | CNY | 6.96 | 6.97 | 6.69 | 6.93 | 6.93 | -0.06 (-0.86%) | 6,299,211 |
| 18 Nov 2022 | CNY | 7.11 | 7.2 | 6.96 | 6.99 | 6.99 | -0.15 (-2.10%) | 8,150,978 |
| 17 Nov 2022 | CNY | 7.03 | 7.15 | 6.91 | 7.14 | 7.14 | +0.1 (+1.42%) | 6,390,343 |
| 16 Nov 2022 | CNY | 6.9 | 7.11 | 6.86 | 7.04 | 7.04 | +0.12 (+1.73%) | 7,158,100 |
