| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2023 | CNY | 5.57 | 5.73 | 5.5 | 5.64 | 5.64 | +0.06 (+1.08%) | 2,946,800 |
| 3 Jan 2023 | CNY | 5.46 | 5.6 | 5.43 | 5.58 | 5.58 | +0.12 (+2.20%) | 2,972,700 |
| 30 Dec 2022 | CNY | 5.4 | 5.54 | 5.39 | 5.46 | 5.46 | +0.08 (+1.49%) | 2,055,204 |
| 29 Dec 2022 | CNY | 5.4 | 5.46 | 5.36 | 5.38 | 5.38 | -0.02 (-0.37%) | 2,227,649 |
| 28 Dec 2022 | CNY | 5.54 | 5.54 | 5.38 | 5.4 | 5.4 | -0.14 (-2.53%) | 2,845,100 |
| 27 Dec 2022 | CNY | 5.59 | 5.6 | 5.51 | 5.54 | 5.54 | -0.02 (-0.36%) | 1,668,617 |
| 26 Dec 2022 | CNY | 5.5 | 5.63 | 5.46 | 5.56 | 5.56 | +0.07 (+1.28%) | 1,858,300 |
| 23 Dec 2022 | CNY | 5.5 | 5.59 | 5.44 | 5.49 | 5.49 | -0.04 (-0.72%) | 2,415,000 |
| 22 Dec 2022 | CNY | 5.63 | 5.73 | 5.5 | 5.53 | 5.53 | -0.08 (-1.43%) | 1,984,600 |
| 21 Dec 2022 | CNY | 5.64 | 5.69 | 5.59 | 5.61 | 5.61 | -0.03 (-0.53%) | 1,966,801 |
| 20 Dec 2022 | CNY | 5.64 | 5.72 | 5.6 | 5.64 | 5.64 | 0.0 (0.0%) | 1,695,663 |
| 19 Dec 2022 | CNY | 5.85 | 5.88 | 5.63 | 5.64 | 5.64 | -0.21 (-3.59%) | 3,501,800 |
| 16 Dec 2022 | CNY | 5.89 | 5.94 | 5.84 | 5.85 | 5.85 | -0.04 (-0.68%) | 2,632,300 |
| 15 Dec 2022 | CNY | 5.97 | 6.03 | 5.88 | 5.89 | 5.89 | -0.06 (-1.01%) | 3,362,363 |
| 14 Dec 2022 | CNY | 5.88 | 6 | 5.87 | 5.95 | 5.95 | +0.05 (+0.85%) | 2,764,800 |
| 13 Dec 2022 | CNY | 5.84 | 5.98 | 5.81 | 5.9 | 5.9 | +0.05 (+0.85%) | 2,800,000 |
| 12 Dec 2022 | CNY | 5.92 | 5.95 | 5.81 | 5.85 | 5.85 | -0.07 (-1.18%) | 2,682,400 |
| 9 Dec 2022 | CNY | 6.02 | 6.04 | 5.91 | 5.92 | 5.92 | -0.08 (-1.33%) | 2,530,600 |
| 8 Dec 2022 | CNY | 5.99 | 6.09 | 5.9 | 6 | 6 | +0.01 (+0.17%) | 3,526,360 |
| 7 Dec 2022 | CNY | 5.93 | 6.08 | 5.88 | 5.99 | 5.99 | +0.05 (+0.84%) | 4,907,600 |
| 6 Dec 2022 | CNY | 5.95 | 5.97 | 5.88 | 5.94 | 5.94 | -0.01 (-0.17%) | 3,240,400 |
| 5 Dec 2022 | CNY | 5.96 | 6 | 5.91 | 5.95 | 5.95 | +0.02 (+0.34%) | 3,394,900 |
| 2 Dec 2022 | CNY | 5.86 | 5.96 | 5.82 | 5.93 | 5.93 | +0.07 (+1.19%) | 4,086,193 |
| 1 Dec 2022 | CNY | 5.89 | 5.91 | 5.82 | 5.86 | 5.86 | +0.02 (+0.34%) | 2,337,954 |
| 30 Nov 2022 | CNY | 5.85 | 5.89 | 5.8 | 5.84 | 5.84 | -0.01 (-0.17%) | 2,835,500 |
| 29 Nov 2022 | CNY | 5.77 | 5.87 | 5.75 | 5.85 | 5.85 | +0.06 (+1.04%) | 3,552,761 |
| 28 Nov 2022 | CNY | 5.7 | 5.81 | 5.64 | 5.79 | 5.79 | +0.03 (+0.52%) | 3,208,200 |
| 25 Nov 2022 | CNY | 5.78 | 5.83 | 5.72 | 5.76 | 5.76 | -0.06 (-1.03%) | 2,721,900 |
| 24 Nov 2022 | CNY | 5.74 | 5.83 | 5.72 | 5.82 | 5.82 | +0.12 (+2.11%) | 3,029,294 |
| 23 Nov 2022 | CNY | 5.75 | 5.78 | 5.63 | 5.7 | 5.7 | -0.05 (-0.87%) | 2,778,800 |
