| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Dec 2022 | CNY | 6.58 | 6.85 | 6.51 | 6.7 | 6.7 | +0.16 (+2.45%) | 24,041,594 |
| 26 Dec 2022 | CNY | 6.64 | 6.68 | 6.5 | 6.54 | 6.54 | -0.08 (-1.21%) | 11,925,785 |
| 23 Dec 2022 | CNY | 6.52 | 6.72 | 6.5 | 6.62 | 6.62 | 0.0 (0.0%) | 17,160,284 |
| 22 Dec 2022 | CNY | 6.5 | 6.87 | 6.48 | 6.62 | 6.62 | +0.15 (+2.32%) | 23,956,973 |
| 21 Dec 2022 | CNY | 6.4 | 6.57 | 6.38 | 6.47 | 6.47 | +0.11 (+1.73%) | 12,876,599 |
| 20 Dec 2022 | CNY | 6.55 | 6.55 | 6.32 | 6.36 | 6.36 | -0.2 (-3.05%) | 12,582,296 |
| 19 Dec 2022 | CNY | 6.74 | 6.77 | 6.5 | 6.56 | 6.56 | -0.16 (-2.38%) | 15,592,421 |
| 16 Dec 2022 | CNY | 6.58 | 6.91 | 6.55 | 6.72 | 6.72 | +0.11 (+1.66%) | 25,793,512 |
| 15 Dec 2022 | CNY | 6.67 | 6.83 | 6.56 | 6.61 | 6.61 | -0.11 (-1.64%) | 22,362,889 |
| 14 Dec 2022 | CNY | 6.53 | 6.8 | 6.46 | 6.72 | 6.72 | +0.19 (+2.91%) | 23,428,114 |
| 13 Dec 2022 | CNY | 6.49 | 6.56 | 6.39 | 6.53 | 6.53 | +0.04 (+0.62%) | 8,308,380 |
| 12 Dec 2022 | CNY | 6.47 | 6.57 | 6.44 | 6.49 | 6.49 | +0.01 (+0.15%) | 9,866,317 |
| 9 Dec 2022 | CNY | 6.44 | 6.55 | 6.31 | 6.48 | 6.48 | +0.04 (+0.62%) | 14,803,127 |
| 8 Dec 2022 | CNY | 6.42 | 6.47 | 6.35 | 6.44 | 6.44 | +0.05 (+0.78%) | 9,279,503 |
| 7 Dec 2022 | CNY | 6.31 | 6.43 | 6.26 | 6.39 | 6.39 | +0.03 (+0.47%) | 10,022,562 |
| 6 Dec 2022 | CNY | 6.3 | 6.48 | 6.26 | 6.36 | 6.36 | +0.05 (+0.79%) | 14,630,161 |
| 5 Dec 2022 | CNY | 6.34 | 6.39 | 6.28 | 6.31 | 6.31 | +0.04 (+0.64%) | 8,115,005 |
| 2 Dec 2022 | CNY | 6.2 | 6.33 | 6.19 | 6.27 | 6.27 | +0.09 (+1.46%) | 9,627,792 |
| 1 Dec 2022 | CNY | 6.2 | 6.34 | 6.16 | 6.18 | 6.18 | +0.07 (+1.15%) | 12,193,913 |
| 30 Nov 2022 | CNY | 6.11 | 6.17 | 6.06 | 6.11 | 6.11 | +0.01 (+0.16%) | 7,082,209 |
| 29 Nov 2022 | CNY | 6.03 | 6.14 | 6 | 6.1 | 6.1 | +0.11 (+1.84%) | 8,201,048 |
| 28 Nov 2022 | CNY | 5.92 | 5.99 | 5.78 | 5.99 | 5.99 | +0.04 (+0.67%) | 7,992,519 |
| 25 Nov 2022 | CNY | 5.91 | 5.96 | 5.84 | 5.95 | 5.95 | +0.04 (+0.68%) | 5,021,437 |
| 24 Nov 2022 | CNY | 5.95 | 5.97 | 5.87 | 5.91 | 5.91 | -0.02 (-0.34%) | 5,564,894 |
| 23 Nov 2022 | CNY | 5.94 | 5.99 | 5.87 | 5.93 | 5.93 | -0.02 (-0.34%) | 4,330,214 |
| 22 Nov 2022 | CNY | 6.03 | 6.08 | 5.92 | 5.95 | 5.95 | -0.06 (-1.00%) | 4,923,070 |
| 21 Nov 2022 | CNY | 6.13 | 6.14 | 5.97 | 6.01 | 6.01 | -0.13 (-2.12%) | 6,130,030 |
| 18 Nov 2022 | CNY | 6.17 | 6.2 | 6.14 | 6.14 | 6.14 | -0.04 (-0.65%) | 4,955,245 |
| 17 Nov 2022 | CNY | 6.17 | 6.24 | 6.14 | 6.18 | 6.18 | -0.02 (-0.32%) | 5,761,576 |
| 16 Nov 2022 | CNY | 6.12 | 6.24 | 6.09 | 6.2 | 6.2 | +0.07 (+1.14%) | 7,623,135 |
