| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Dec 2022 | CNY | 6.18 | 6.22 | 6.16 | 6.22 | 6.22 | +0.06 (+0.97%) | 9,711,918 |
| 23 Dec 2022 | CNY | 6.14 | 6.18 | 6.1 | 6.16 | 6.16 | +0.01 (+0.16%) | 10,674,376 |
| 22 Dec 2022 | CNY | 6.29 | 6.34 | 6.11 | 6.15 | 6.15 | -0.15 (-2.38%) | 18,767,781 |
| 21 Dec 2022 | CNY | 6.24 | 6.36 | 6.23 | 6.3 | 6.3 | +0.05 (+0.80%) | 15,115,331 |
| 20 Dec 2022 | CNY | 6.22 | 6.28 | 6.2 | 6.25 | 6.25 | +0.02 (+0.32%) | 11,043,042 |
| 19 Dec 2022 | CNY | 6.37 | 6.41 | 6.2 | 6.23 | 6.23 | -0.15 (-2.35%) | 21,707,898 |
| 16 Dec 2022 | CNY | 6.37 | 6.42 | 6.32 | 6.38 | 6.38 | -0.01 (-0.16%) | 17,145,044 |
| 15 Dec 2022 | CNY | 6.37 | 6.4 | 6.35 | 6.39 | 6.39 | +0.03 (+0.47%) | 11,871,674 |
| 14 Dec 2022 | CNY | 6.44 | 6.45 | 6.35 | 6.36 | 6.36 | -0.06 (-0.93%) | 20,163,519 |
| 13 Dec 2022 | CNY | 6.42 | 6.46 | 6.4 | 6.42 | 6.42 | 0.0 (0.0%) | 17,773,945 |
| 12 Dec 2022 | CNY | 6.55 | 6.55 | 6.4 | 6.42 | 6.42 | -0.14 (-2.13%) | 30,434,926 |
| 9 Dec 2022 | CNY | 6.52 | 6.58 | 6.47 | 6.56 | 6.56 | +0.05 (+0.77%) | 25,495,684 |
| 8 Dec 2022 | CNY | 6.52 | 6.57 | 6.47 | 6.51 | 6.51 | -0.03 (-0.46%) | 18,253,423 |
| 7 Dec 2022 | CNY | 6.59 | 6.6 | 6.52 | 6.54 | 6.54 | -0.06 (-0.91%) | 22,017,915 |
| 6 Dec 2022 | CNY | 6.62 | 6.64 | 6.57 | 6.6 | 6.6 | -0.02 (-0.30%) | 28,030,329 |
| 5 Dec 2022 | CNY | 6.53 | 6.65 | 6.5 | 6.62 | 6.62 | +0.11 (+1.69%) | 44,230,117 |
| 2 Dec 2022 | CNY | 6.55 | 6.55 | 6.48 | 6.51 | 6.51 | +0.02 (+0.31%) | 18,276,412 |
| 1 Dec 2022 | CNY | 6.49 | 6.56 | 6.48 | 6.49 | 6.49 | +0.05 (+0.78%) | 28,064,573 |
| 30 Nov 2022 | CNY | 6.51 | 6.53 | 6.42 | 6.44 | 6.44 | -0.07 (-1.08%) | 22,302,573 |
| 29 Nov 2022 | CNY | 6.42 | 6.51 | 6.39 | 6.51 | 6.51 | +0.15 (+2.36%) | 25,268,422 |
| 28 Nov 2022 | CNY | 6.4 | 6.41 | 6.25 | 6.36 | 6.36 | -0.09 (-1.40%) | 18,397,121 |
| 25 Nov 2022 | CNY | 6.42 | 6.47 | 6.36 | 6.45 | 6.45 | +0.02 (+0.31%) | 17,724,713 |
| 24 Nov 2022 | CNY | 6.49 | 6.51 | 6.42 | 6.43 | 6.43 | -0.03 (-0.46%) | 13,517,330 |
| 23 Nov 2022 | CNY | 6.46 | 6.49 | 6.42 | 6.46 | 6.46 | 0.0 (0.0%) | 18,286,826 |
| 22 Nov 2022 | CNY | 6.45 | 6.52 | 6.41 | 6.46 | 6.46 | -0.01 (-0.15%) | 19,748,819 |
| 21 Nov 2022 | CNY | 6.5 | 6.51 | 6.44 | 6.47 | 6.47 | -0.06 (-0.92%) | 18,352,058 |
| 18 Nov 2022 | CNY | 6.56 | 6.56 | 6.49 | 6.53 | 6.53 | -0.03 (-0.46%) | 21,877,348 |
| 17 Nov 2022 | CNY | 6.53 | 6.56 | 6.48 | 6.56 | 6.56 | 0.0 (0.0%) | 20,748,203 |
| 16 Nov 2022 | CNY | 6.61 | 6.64 | 6.55 | 6.56 | 6.56 | -0.05 (-0.76%) | 26,394,510 |
| 15 Nov 2022 | CNY | 6.5 | 6.61 | 6.48 | 6.61 | 6.61 | +0.13 (+2.01%) | 29,706,786 |
