| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Dec 2022 | CNY | 5.37 | 5.41 | 5.34 | 5.41 | 5.41 | +0.04 (+0.74%) | 9,100,665 |
| 23 Dec 2022 | CNY | 5.36 | 5.4 | 5.3 | 5.37 | 5.37 | 0.0 (0.0%) | 10,861,699 |
| 22 Dec 2022 | CNY | 5.51 | 5.54 | 5.36 | 5.37 | 5.37 | -0.12 (-2.19%) | 16,772,454 |
| 21 Dec 2022 | CNY | 5.52 | 5.55 | 5.45 | 5.49 | 5.49 | -0.03 (-0.54%) | 10,622,103 |
| 20 Dec 2022 | CNY | 5.45 | 5.56 | 5.45 | 5.52 | 5.52 | +0.04 (+0.73%) | 13,082,761 |
| 19 Dec 2022 | CNY | 5.63 | 5.67 | 5.45 | 5.48 | 5.48 | -0.17 (-3.01%) | 23,978,244 |
| 16 Dec 2022 | CNY | 5.56 | 5.7 | 5.56 | 5.65 | 5.65 | +0.01 (+0.18%) | 18,607,868 |
| 15 Dec 2022 | CNY | 5.73 | 5.74 | 5.6 | 5.64 | 5.64 | -0.08 (-1.40%) | 20,201,649 |
| 14 Dec 2022 | CNY | 5.72 | 5.77 | 5.7 | 5.72 | 5.72 | 0.0 (0.0%) | 13,422,571 |
| 13 Dec 2022 | CNY | 5.66 | 5.77 | 5.65 | 5.72 | 5.72 | +0.04 (+0.70%) | 22,710,399 |
| 12 Dec 2022 | CNY | 5.85 | 5.93 | 5.67 | 5.68 | 5.68 | -0.17 (-2.91%) | 45,088,389 |
| 9 Dec 2022 | CNY | 5.81 | 5.86 | 5.78 | 5.85 | 5.85 | +0.05 (+0.86%) | 23,031,513 |
| 8 Dec 2022 | CNY | 5.81 | 5.82 | 5.75 | 5.8 | 5.8 | 0.0 (0.0%) | 15,424,842 |
| 7 Dec 2022 | CNY | 5.86 | 5.89 | 5.78 | 5.8 | 5.8 | -0.06 (-1.02%) | 24,295,581 |
| 6 Dec 2022 | CNY | 5.89 | 5.9 | 5.83 | 5.86 | 5.86 | -0.05 (-0.85%) | 25,081,301 |
| 5 Dec 2022 | CNY | 5.8 | 5.93 | 5.8 | 5.91 | 5.91 | +0.13 (+2.25%) | 42,018,681 |
| 2 Dec 2022 | CNY | 5.8 | 5.81 | 5.73 | 5.78 | 5.78 | -0.02 (-0.34%) | 18,403,052 |
| 1 Dec 2022 | CNY | 5.88 | 5.89 | 5.79 | 5.8 | 5.8 | -0.03 (-0.51%) | 31,515,362 |
| 30 Nov 2022 | CNY | 5.81 | 5.9 | 5.79 | 5.83 | 5.83 | +0.01 (+0.17%) | 38,805,183 |
| 29 Nov 2022 | CNY | 5.73 | 5.83 | 5.72 | 5.82 | 5.82 | +0.12 (+2.11%) | 40,436,591 |
| 28 Nov 2022 | CNY | 5.7 | 5.72 | 5.62 | 5.7 | 5.7 | -0.06 (-1.04%) | 23,505,780 |
| 25 Nov 2022 | CNY | 5.69 | 5.78 | 5.65 | 5.76 | 5.76 | +0.08 (+1.41%) | 36,045,248 |
| 24 Nov 2022 | CNY | 5.67 | 5.7 | 5.64 | 5.68 | 5.68 | +0.01 (+0.18%) | 21,491,550 |
| 23 Nov 2022 | CNY | 5.59 | 5.67 | 5.58 | 5.67 | 5.67 | +0.06 (+1.07%) | 23,393,811 |
| 22 Nov 2022 | CNY | 5.59 | 5.67 | 5.57 | 5.61 | 5.61 | +0.03 (+0.54%) | 19,882,951 |
| 21 Nov 2022 | CNY | 5.57 | 5.59 | 5.5 | 5.58 | 5.58 | -0.03 (-0.53%) | 18,669,410 |
| 18 Nov 2022 | CNY | 5.64 | 5.67 | 5.6 | 5.61 | 5.61 | -0.05 (-0.88%) | 21,690,660 |
| 17 Nov 2022 | CNY | 5.72 | 5.73 | 5.62 | 5.66 | 5.66 | -0.08 (-1.39%) | 26,763,815 |
| 16 Nov 2022 | CNY | 5.71 | 5.76 | 5.7 | 5.74 | 5.74 | +0.02 (+0.35%) | 22,587,732 |
| 15 Nov 2022 | CNY | 5.66 | 5.72 | 5.62 | 5.72 | 5.72 | +0.04 (+0.70%) | 22,582,629 |
