| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2023 | CNY | 5.96 | 6.1 | 5.95 | 6.05 | 6.05 | +0.05 (+0.83%) | 12,129,200 |
| 3 Jan 2023 | CNY | 5.9 | 6.05 | 5.83 | 6 | 6 | +0.05 (+0.84%) | 13,304,800 |
| 30 Dec 2022 | CNY | 5.89 | 6.15 | 5.87 | 5.95 | 5.95 | +0.1 (+1.71%) | 15,369,399 |
| 29 Dec 2022 | CNY | 5.84 | 5.96 | 5.78 | 5.85 | 5.85 | +0.02 (+0.34%) | 9,990,235 |
| 28 Dec 2022 | CNY | 6.04 | 6.05 | 5.81 | 5.83 | 5.83 | -0.23 (-3.80%) | 14,672,975 |
| 27 Dec 2022 | CNY | 6.16 | 6.16 | 5.96 | 6.06 | 6.06 | -0.09 (-1.46%) | 12,845,152 |
| 26 Dec 2022 | CNY | 5.85 | 6.16 | 5.81 | 6.15 | 6.15 | +0.29 (+4.95%) | 21,214,963 |
| 23 Dec 2022 | CNY | 6.03 | 6.04 | 5.77 | 5.86 | 5.86 | -0.21 (-3.46%) | 18,020,059 |
| 22 Dec 2022 | CNY | 6.07 | 6.23 | 6.01 | 6.07 | 6.07 | -0.02 (-0.33%) | 15,934,300 |
| 21 Dec 2022 | CNY | 6.17 | 6.26 | 6.06 | 6.09 | 6.09 | -0.14 (-2.25%) | 16,544,171 |
| 20 Dec 2022 | CNY | 6 | 6.26 | 5.91 | 6.23 | 6.23 | +0.14 (+2.30%) | 20,810,530 |
| 19 Dec 2022 | CNY | 6.13 | 6.28 | 6.08 | 6.09 | 6.09 | -0.03 (-0.49%) | 15,874,633 |
| 16 Dec 2022 | CNY | 6.13 | 6.23 | 6.09 | 6.12 | 6.12 | -0.08 (-1.29%) | 10,441,425 |
| 15 Dec 2022 | CNY | 6.07 | 6.27 | 6.03 | 6.2 | 6.2 | +0.13 (+2.14%) | 14,960,652 |
| 14 Dec 2022 | CNY | 6.16 | 6.16 | 6.05 | 6.07 | 6.07 | -0.09 (-1.46%) | 9,306,500 |
| 13 Dec 2022 | CNY | 6.08 | 6.29 | 6.08 | 6.16 | 6.16 | +0.06 (+0.98%) | 12,292,077 |
| 12 Dec 2022 | CNY | 6.2 | 6.2 | 6.08 | 6.1 | 6.1 | -0.11 (-1.77%) | 10,836,701 |
| 9 Dec 2022 | CNY | 6.3 | 6.32 | 6.19 | 6.21 | 6.21 | -0.1 (-1.58%) | 11,237,301 |
| 8 Dec 2022 | CNY | 6.4 | 6.43 | 6.29 | 6.31 | 6.31 | -0.06 (-0.94%) | 10,594,500 |
| 7 Dec 2022 | CNY | 6.4 | 6.52 | 6.34 | 6.37 | 6.37 | -0.07 (-1.09%) | 13,016,900 |
| 6 Dec 2022 | CNY | 6.42 | 6.53 | 6.34 | 6.44 | 6.44 | +0.02 (+0.31%) | 16,468,941 |
| 5 Dec 2022 | CNY | 6.37 | 6.45 | 6.34 | 6.42 | 6.42 | +0.1 (+1.58%) | 16,698,951 |
| 2 Dec 2022 | CNY | 6.46 | 6.46 | 6.29 | 6.32 | 6.32 | -0.12 (-1.86%) | 18,811,900 |
| 1 Dec 2022 | CNY | 6.66 | 6.74 | 6.4 | 6.44 | 6.44 | -0.13 (-1.98%) | 33,242,767 |
| 30 Nov 2022 | CNY | 6.2 | 6.65 | 6.2 | 6.57 | 6.57 | +0.35 (+5.63%) | 46,798,870 |
| 29 Nov 2022 | CNY | 6.14 | 6.26 | 6.14 | 6.22 | 6.22 | +0.06 (+0.97%) | 10,164,200 |
| 28 Nov 2022 | CNY | 6.07 | 6.17 | 5.95 | 6.16 | 6.16 | +0.08 (+1.32%) | 9,639,064 |
| 25 Nov 2022 | CNY | 6.16 | 6.2 | 6.08 | 6.08 | 6.08 | -0.11 (-1.78%) | 9,994,329 |
| 24 Nov 2022 | CNY | 6.21 | 6.29 | 6.16 | 6.19 | 6.19 | -0.02 (-0.32%) | 10,665,407 |
| 23 Nov 2022 | CNY | 6.24 | 6.33 | 6.12 | 6.21 | 6.21 | -0.08 (-1.27%) | 12,073,104 |
