| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Dec 2022 | CNY | 5.59 | 5.61 | 5.5 | 5.61 | 5.61 | +0.05 (+0.90%) | 2,405,038 |
| 23 Dec 2022 | CNY | 5.56 | 5.63 | 5.51 | 5.56 | 5.56 | +0.01 (+0.18%) | 2,152,078 |
| 22 Dec 2022 | CNY | 5.66 | 5.7 | 5.51 | 5.55 | 5.55 | -0.11 (-1.94%) | 2,204,700 |
| 21 Dec 2022 | CNY | 5.71 | 5.77 | 5.63 | 5.66 | 5.66 | -0.04 (-0.70%) | 1,897,565 |
| 20 Dec 2022 | CNY | 5.7 | 5.75 | 5.66 | 5.7 | 5.7 | -0.03 (-0.52%) | 1,877,190 |
| 19 Dec 2022 | CNY | 5.93 | 5.93 | 5.68 | 5.73 | 5.73 | -0.2 (-3.37%) | 5,021,400 |
| 16 Dec 2022 | CNY | 5.95 | 5.96 | 5.9 | 5.93 | 5.93 | -0.02 (-0.34%) | 1,774,680 |
| 15 Dec 2022 | CNY | 5.95 | 5.99 | 5.92 | 5.95 | 5.95 | -0.03 (-0.50%) | 2,778,021 |
| 14 Dec 2022 | CNY | 5.96 | 6.02 | 5.94 | 5.98 | 5.98 | +0.01 (+0.17%) | 2,450,900 |
| 13 Dec 2022 | CNY | 6.02 | 6.04 | 5.94 | 5.97 | 5.97 | -0.02 (-0.33%) | 2,622,790 |
| 12 Dec 2022 | CNY | 6.04 | 6.08 | 5.96 | 5.99 | 5.99 | -0.06 (-0.99%) | 4,185,002 |
| 9 Dec 2022 | CNY | 6.12 | 6.17 | 6.02 | 6.05 | 6.05 | -0.08 (-1.31%) | 4,812,200 |
| 8 Dec 2022 | CNY | 6.2 | 6.24 | 6.1 | 6.13 | 6.13 | -0.07 (-1.13%) | 5,551,800 |
| 7 Dec 2022 | CNY | 6.32 | 6.32 | 6.18 | 6.2 | 6.2 | -0.1 (-1.59%) | 4,752,020 |
| 6 Dec 2022 | CNY | 6.36 | 6.36 | 6.26 | 6.3 | 6.3 | -0.06 (-0.94%) | 3,072,400 |
| 5 Dec 2022 | CNY | 6.26 | 6.38 | 6.26 | 6.36 | 6.36 | +0.09 (+1.44%) | 5,388,887 |
| 2 Dec 2022 | CNY | 6.26 | 6.28 | 6.2 | 6.27 | 6.27 | +0.04 (+0.64%) | 2,567,347 |
| 1 Dec 2022 | CNY | 6.3 | 6.3 | 6.21 | 6.23 | 6.23 | -0.06 (-0.95%) | 3,648,987 |
| 30 Nov 2022 | CNY | 6.23 | 6.29 | 6.2 | 6.29 | 6.29 | +0.05 (+0.80%) | 3,370,993 |
| 29 Nov 2022 | CNY | 6.26 | 6.26 | 6.16 | 6.24 | 6.24 | +0.05 (+0.81%) | 3,256,030 |
| 28 Nov 2022 | CNY | 6.19 | 6.29 | 6.06 | 6.19 | 6.19 | +0.03 (+0.49%) | 5,246,762 |
| 25 Nov 2022 | CNY | 6.16 | 6.22 | 6.14 | 6.16 | 6.16 | -0.02 (-0.32%) | 2,542,300 |
| 24 Nov 2022 | CNY | 6.19 | 6.28 | 6.15 | 6.18 | 6.18 | -0.01 (-0.16%) | 4,294,688 |
| 23 Nov 2022 | CNY | 6.07 | 6.2 | 6.07 | 6.19 | 6.19 | +0.11 (+1.81%) | 5,008,195 |
| 22 Nov 2022 | CNY | 6.14 | 6.18 | 6.07 | 6.08 | 6.08 | -0.03 (-0.49%) | 2,822,767 |
| 21 Nov 2022 | CNY | 6.16 | 6.26 | 6.07 | 6.11 | 6.11 | -0.05 (-0.81%) | 5,284,757 |
| 18 Nov 2022 | CNY | 6.08 | 6.16 | 6.06 | 6.16 | 6.16 | +0.08 (+1.32%) | 4,847,774 |
| 17 Nov 2022 | CNY | 6.07 | 6.09 | 6.02 | 6.08 | 6.08 | +0.01 (+0.16%) | 1,995,200 |
| 16 Nov 2022 | CNY | 6.05 | 6.08 | 6.01 | 6.07 | 6.07 | +0.02 (+0.33%) | 3,343,874 |
| 15 Nov 2022 | CNY | 6.04 | 6.06 | 6.02 | 6.05 | 6.05 | +0.01 (+0.17%) | 2,713,657 |
