| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Dec 2022 | CNY | 6.06 | 6.06 | 5.99 | 6.01 | 6.01 | -0.05 (-0.83%) | 1,082,811 |
| 28 Dec 2022 | CNY | 6.02 | 6.1 | 5.99 | 6.06 | 6.06 | +0.04 (+0.66%) | 1,627,001 |
| 27 Dec 2022 | CNY | 5.99 | 6.03 | 5.97 | 6.02 | 6.02 | +0.04 (+0.67%) | 1,213,096 |
| 26 Dec 2022 | CNY | 5.96 | 6.01 | 5.95 | 5.98 | 5.98 | +0.01 (+0.17%) | 1,093,900 |
| 23 Dec 2022 | CNY | 5.92 | 6 | 5.92 | 5.97 | 5.97 | -0.02 (-0.33%) | 1,014,800 |
| 22 Dec 2022 | CNY | 6.1 | 6.1 | 5.92 | 5.99 | 5.99 | -0.08 (-1.32%) | 2,154,200 |
| 21 Dec 2022 | CNY | 6.11 | 6.14 | 6.04 | 6.07 | 6.07 | -0.03 (-0.49%) | 947,800 |
| 20 Dec 2022 | CNY | 6.06 | 6.13 | 6.03 | 6.1 | 6.1 | +0.04 (+0.66%) | 1,251,000 |
| 19 Dec 2022 | CNY | 6.21 | 6.22 | 6.03 | 6.06 | 6.06 | -0.13 (-2.10%) | 2,392,202 |
| 16 Dec 2022 | CNY | 6.17 | 6.2 | 6.14 | 6.19 | 6.19 | +0.02 (+0.32%) | 1,451,401 |
| 15 Dec 2022 | CNY | 6.17 | 6.26 | 6.11 | 6.17 | 6.17 | +0.03 (+0.49%) | 2,848,153 |
| 14 Dec 2022 | CNY | 6.18 | 6.21 | 6.14 | 6.14 | 6.14 | -0.05 (-0.81%) | 1,565,499 |
| 13 Dec 2022 | CNY | 6.18 | 6.21 | 6.16 | 6.19 | 6.19 | +0.03 (+0.49%) | 1,827,060 |
| 12 Dec 2022 | CNY | 6.23 | 6.24 | 6.15 | 6.16 | 6.16 | -0.08 (-1.28%) | 2,415,611 |
| 9 Dec 2022 | CNY | 6.28 | 6.29 | 6.21 | 6.24 | 6.24 | -0.04 (-0.64%) | 2,232,811 |
| 8 Dec 2022 | CNY | 6.3 | 6.31 | 6.24 | 6.28 | 6.28 | -0.02 (-0.32%) | 1,882,700 |
| 7 Dec 2022 | CNY | 6.29 | 6.31 | 6.25 | 6.3 | 6.3 | +0.01 (+0.16%) | 2,318,700 |
| 6 Dec 2022 | CNY | 6.35 | 6.36 | 6.27 | 6.29 | 6.29 | -0.06 (-0.94%) | 2,642,300 |
| 5 Dec 2022 | CNY | 6.27 | 6.36 | 6.26 | 6.35 | 6.35 | +0.08 (+1.28%) | 3,103,960 |
| 2 Dec 2022 | CNY | 6.28 | 6.29 | 6.23 | 6.27 | 6.27 | 0.0 (0.0%) | 1,975,980 |
| 1 Dec 2022 | CNY | 6.28 | 6.3 | 6.26 | 6.27 | 6.27 | +0.01 (+0.16%) | 2,312,700 |
| 30 Nov 2022 | CNY | 6.27 | 6.3 | 6.24 | 6.26 | 6.26 | -0.01 (-0.16%) | 2,298,898 |
| 29 Nov 2022 | CNY | 6.21 | 6.28 | 6.2 | 6.27 | 6.27 | +0.06 (+0.97%) | 3,479,900 |
| 28 Nov 2022 | CNY | 6.22 | 6.22 | 6.12 | 6.21 | 6.21 | -0.01 (-0.16%) | 2,601,111 |
| 25 Nov 2022 | CNY | 6.16 | 6.22 | 6.15 | 6.22 | 6.22 | +0.05 (+0.81%) | 2,785,300 |
| 24 Nov 2022 | CNY | 6.19 | 6.22 | 6.16 | 6.17 | 6.17 | -0.01 (-0.16%) | 2,011,090 |
| 23 Nov 2022 | CNY | 6.19 | 6.2 | 6.14 | 6.18 | 6.18 | +0.01 (+0.16%) | 1,933,091 |
| 22 Nov 2022 | CNY | 6.11 | 6.21 | 6.11 | 6.17 | 6.17 | +0.02 (+0.33%) | 2,132,801 |
| 21 Nov 2022 | CNY | 6.15 | 6.16 | 6.11 | 6.15 | 6.15 | -0.01 (-0.16%) | 1,555,489 |
| 18 Nov 2022 | CNY | 6.2 | 6.21 | 6.15 | 6.16 | 6.16 | -0.04 (-0.65%) | 2,316,210 |
