| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2023 | CNY | 6.95 | 7.06 | 6.93 | 7.03 | 7.03 | +0.05 (+0.72%) | 15,981,689 |
| 3 Jan 2023 | CNY | 6.93 | 6.99 | 6.83 | 6.98 | 6.98 | +0.04 (+0.58%) | 16,618,369 |
| 30 Dec 2022 | CNY | 6.92 | 6.96 | 6.88 | 6.94 | 6.94 | +0.02 (+0.29%) | 17,971,482 |
| 29 Dec 2022 | CNY | 7.01 | 7.01 | 6.91 | 6.92 | 6.92 | -0.1 (-1.42%) | 15,746,943 |
| 28 Dec 2022 | CNY | 7.11 | 7.13 | 6.99 | 7.02 | 7.02 | -0.16 (-2.23%) | 17,709,270 |
| 27 Dec 2022 | CNY | 7.06 | 7.2 | 6.97 | 7.18 | 7.18 | +0.16 (+2.28%) | 27,019,296 |
| 26 Dec 2022 | CNY | 7.08 | 7.19 | 7 | 7.02 | 7.02 | -0.05 (-0.71%) | 24,272,706 |
| 23 Dec 2022 | CNY | 7.22 | 7.27 | 7.03 | 7.07 | 7.07 | -0.23 (-3.15%) | 43,063,766 |
| 22 Dec 2022 | CNY | 7.09 | 7.63 | 7.02 | 7.3 | 7.3 | +0.36 (+5.19%) | 78,088,821 |
| 21 Dec 2022 | CNY | 6.92 | 7.01 | 6.89 | 6.94 | 6.94 | +0.04 (+0.58%) | 9,028,750 |
| 20 Dec 2022 | CNY | 7 | 7.02 | 6.9 | 6.9 | 6.9 | -0.1 (-1.43%) | 11,083,425 |
| 19 Dec 2022 | CNY | 7.17 | 7.19 | 6.97 | 7 | 7 | -0.18 (-2.51%) | 14,092,270 |
| 16 Dec 2022 | CNY | 7.13 | 7.18 | 7.1 | 7.18 | 7.18 | +0.01 (+0.14%) | 10,744,675 |
| 15 Dec 2022 | CNY | 7.25 | 7.29 | 7.17 | 7.17 | 7.17 | -0.08 (-1.10%) | 12,375,400 |
| 14 Dec 2022 | CNY | 7.26 | 7.27 | 7.17 | 7.25 | 7.25 | -0.02 (-0.28%) | 11,807,249 |
| 13 Dec 2022 | CNY | 7.18 | 7.3 | 7.16 | 7.27 | 7.27 | +0.07 (+0.97%) | 16,214,272 |
| 12 Dec 2022 | CNY | 7.26 | 7.31 | 7.19 | 7.2 | 7.2 | -0.06 (-0.83%) | 16,645,814 |
| 9 Dec 2022 | CNY | 7.24 | 7.28 | 7.12 | 7.26 | 7.26 | +0.05 (+0.69%) | 19,863,627 |
| 8 Dec 2022 | CNY | 7.41 | 7.42 | 7.2 | 7.21 | 7.21 | -0.22 (-2.96%) | 31,952,347 |
| 7 Dec 2022 | CNY | 7.31 | 7.48 | 7.25 | 7.43 | 7.43 | +0.12 (+1.64%) | 32,801,123 |
| 6 Dec 2022 | CNY | 7.3 | 7.41 | 7.27 | 7.31 | 7.31 | +0.01 (+0.14%) | 24,963,712 |
| 5 Dec 2022 | CNY | 7.19 | 7.32 | 7.18 | 7.3 | 7.3 | +0.16 (+2.24%) | 25,970,894 |
| 2 Dec 2022 | CNY | 7.17 | 7.2 | 7.1 | 7.14 | 7.14 | -0.04 (-0.56%) | 16,424,055 |
| 1 Dec 2022 | CNY | 7.14 | 7.22 | 7.14 | 7.18 | 7.18 | +0.07 (+0.98%) | 21,003,862 |
| 30 Nov 2022 | CNY | 7.15 | 7.18 | 7.1 | 7.11 | 7.11 | -0.05 (-0.70%) | 12,825,000 |
| 29 Nov 2022 | CNY | 7.1 | 7.19 | 7.05 | 7.16 | 7.16 | +0.05 (+0.70%) | 19,266,049 |
| 28 Nov 2022 | CNY | 7.02 | 7.13 | 6.95 | 7.11 | 7.11 | +0.01 (+0.14%) | 17,654,364 |
| 25 Nov 2022 | CNY | 7.06 | 7.13 | 7.04 | 7.1 | 7.1 | +0.06 (+0.85%) | 14,203,459 |
| 24 Nov 2022 | CNY | 7.08 | 7.1 | 7.01 | 7.04 | 7.04 | -0.04 (-0.56%) | 12,978,549 |
| 23 Nov 2022 | CNY | 6.97 | 7.15 | 6.95 | 7.08 | 7.08 | +0.11 (+1.58%) | 25,560,637 |
