| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Dec 2022 | CNY | 5.83 | 5.84 | 5.7 | 5.72 | 5.72 | -0.12 (-2.05%) | 4,572,900 |
| 27 Dec 2022 | CNY | 5.75 | 5.87 | 5.75 | 5.84 | 5.84 | +0.1 (+1.74%) | 4,460,900 |
| 26 Dec 2022 | CNY | 5.7 | 5.78 | 5.65 | 5.74 | 5.74 | +0.04 (+0.70%) | 3,813,804 |
| 23 Dec 2022 | CNY | 5.66 | 5.76 | 5.6 | 5.7 | 5.7 | 0.0 (0.0%) | 4,665,951 |
| 22 Dec 2022 | CNY | 5.87 | 5.94 | 5.67 | 5.7 | 5.7 | -0.17 (-2.90%) | 5,651,249 |
| 21 Dec 2022 | CNY | 5.84 | 5.99 | 5.79 | 5.87 | 5.87 | +0.03 (+0.51%) | 5,218,290 |
| 20 Dec 2022 | CNY | 5.89 | 6.09 | 5.84 | 5.84 | 5.84 | -0.01 (-0.17%) | 5,860,241 |
| 19 Dec 2022 | CNY | 6.21 | 6.28 | 5.82 | 5.85 | 5.85 | -0.41 (-6.55%) | 12,882,310 |
| 16 Dec 2022 | CNY | 6.16 | 6.3 | 6.15 | 6.26 | 6.26 | +0.11 (+1.79%) | 11,397,205 |
| 15 Dec 2022 | CNY | 6.11 | 6.23 | 6.03 | 6.15 | 6.15 | +0.03 (+0.49%) | 6,668,800 |
| 14 Dec 2022 | CNY | 6.17 | 6.18 | 6.09 | 6.12 | 6.12 | -0.05 (-0.81%) | 4,133,400 |
| 13 Dec 2022 | CNY | 6.08 | 6.19 | 6.05 | 6.17 | 6.17 | +0.07 (+1.15%) | 5,364,456 |
| 12 Dec 2022 | CNY | 6.23 | 6.23 | 6.06 | 6.1 | 6.1 | -0.11 (-1.77%) | 7,941,180 |
| 9 Dec 2022 | CNY | 6.45 | 6.46 | 6.18 | 6.21 | 6.21 | -0.22 (-3.42%) | 11,565,500 |
| 8 Dec 2022 | CNY | 6.26 | 6.45 | 6.23 | 6.43 | 6.43 | +0.18 (+2.88%) | 12,121,400 |
| 7 Dec 2022 | CNY | 6.26 | 6.36 | 6.2 | 6.25 | 6.25 | -0.01 (-0.16%) | 5,997,900 |
| 6 Dec 2022 | CNY | 6.23 | 6.27 | 6.17 | 6.26 | 6.26 | +0.03 (+0.48%) | 5,085,850 |
| 5 Dec 2022 | CNY | 6.14 | 6.24 | 6.12 | 6.23 | 6.23 | +0.11 (+1.80%) | 6,095,101 |
| 2 Dec 2022 | CNY | 6.17 | 6.19 | 6.1 | 6.12 | 6.12 | -0.05 (-0.81%) | 5,200,000 |
| 1 Dec 2022 | CNY | 6.14 | 6.21 | 6.11 | 6.17 | 6.17 | +0.07 (+1.15%) | 6,585,100 |
| 30 Nov 2022 | CNY | 6.08 | 6.15 | 6.07 | 6.1 | 6.1 | +0.03 (+0.49%) | 6,495,800 |
| 29 Nov 2022 | CNY | 5.97 | 6.09 | 5.95 | 6.07 | 6.07 | +0.08 (+1.34%) | 6,234,898 |
| 28 Nov 2022 | CNY | 5.93 | 6 | 5.78 | 5.99 | 5.99 | +0.02 (+0.34%) | 5,766,531 |
| 25 Nov 2022 | CNY | 5.94 | 6.02 | 5.86 | 5.97 | 5.97 | +0.05 (+0.84%) | 5,059,100 |
| 24 Nov 2022 | CNY | 5.97 | 6 | 5.88 | 5.92 | 5.92 | 0.0 (0.0%) | 5,035,452 |
| 23 Nov 2022 | CNY | 6 | 6.05 | 5.9 | 5.92 | 5.92 | -0.09 (-1.50%) | 7,284,600 |
| 22 Nov 2022 | CNY | 5.87 | 6.13 | 5.85 | 6.01 | 6.01 | +0.17 (+2.91%) | 12,877,460 |
| 21 Nov 2022 | CNY | 5.9 | 5.91 | 5.81 | 5.84 | 5.84 | -0.1 (-1.68%) | 4,725,130 |
| 18 Nov 2022 | CNY | 5.96 | 6.05 | 5.91 | 5.94 | 5.94 | -0.02 (-0.34%) | 5,446,545 |
| 17 Nov 2022 | CNY | 5.96 | 5.99 | 5.9 | 5.96 | 5.96 | -0.02 (-0.33%) | 4,126,260 |
