| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2023 | CNY | 6.79 | 6.97 | 6.72 | 6.92 | 6.92 | +0.16 (+2.37%) | 14,988,407 |
| 3 Jan 2023 | CNY | 6.38 | 6.92 | 6.35 | 6.76 | 6.76 | +0.34 (+5.30%) | 20,290,117 |
| 30 Dec 2022 | CNY | 6.28 | 6.46 | 6.23 | 6.42 | 6.42 | +0.2 (+3.22%) | 8,287,506 |
| 29 Dec 2022 | CNY | 6.25 | 6.3 | 6.19 | 6.22 | 6.22 | -0.04 (-0.64%) | 4,473,920 |
| 28 Dec 2022 | CNY | 6.18 | 6.42 | 6.16 | 6.26 | 6.26 | +0.04 (+0.64%) | 10,627,038 |
| 27 Dec 2022 | CNY | 6.3 | 6.36 | 6.16 | 6.22 | 6.22 | -0.04 (-0.64%) | 6,299,820 |
| 26 Dec 2022 | CNY | 6.07 | 6.27 | 6.01 | 6.26 | 6.26 | +0.19 (+3.13%) | 6,832,171 |
| 23 Dec 2022 | CNY | 6.11 | 6.15 | 5.98 | 6.07 | 6.07 | -0.05 (-0.82%) | 7,702,601 |
| 22 Dec 2022 | CNY | 6.43 | 6.43 | 6.08 | 6.12 | 6.12 | -0.24 (-3.77%) | 11,993,973 |
| 21 Dec 2022 | CNY | 6.42 | 6.82 | 6.34 | 6.36 | 6.36 | 0.0 (0.0%) | 17,612,473 |
| 20 Dec 2022 | CNY | 6.24 | 6.45 | 6.13 | 6.36 | 6.36 | +0.18 (+2.91%) | 10,198,414 |
| 19 Dec 2022 | CNY | 6.38 | 6.39 | 6.15 | 6.18 | 6.18 | -0.1 (-1.59%) | 6,939,527 |
| 16 Dec 2022 | CNY | 6.38 | 6.4 | 6.25 | 6.28 | 6.28 | -0.11 (-1.72%) | 7,173,627 |
| 15 Dec 2022 | CNY | 6.37 | 6.46 | 6.33 | 6.39 | 6.39 | +0.01 (+0.16%) | 6,073,561 |
| 14 Dec 2022 | CNY | 6.54 | 6.55 | 6.35 | 6.38 | 6.38 | -0.17 (-2.60%) | 7,042,044 |
| 13 Dec 2022 | CNY | 6.52 | 6.58 | 6.44 | 6.55 | 6.55 | +0.05 (+0.77%) | 8,246,100 |
| 12 Dec 2022 | CNY | 6.68 | 6.68 | 6.48 | 6.5 | 6.5 | -0.13 (-1.96%) | 9,440,518 |
| 9 Dec 2022 | CNY | 6.77 | 6.79 | 6.63 | 6.63 | 6.63 | -0.14 (-2.07%) | 7,546,200 |
| 8 Dec 2022 | CNY | 6.88 | 6.88 | 6.66 | 6.77 | 6.77 | -0.06 (-0.88%) | 11,164,943 |
| 7 Dec 2022 | CNY | 6.83 | 6.91 | 6.76 | 6.83 | 6.83 | +0.02 (+0.29%) | 8,106,383 |
| 6 Dec 2022 | CNY | 7.01 | 7.01 | 6.8 | 6.81 | 6.81 | -0.19 (-2.71%) | 11,559,824 |
| 5 Dec 2022 | CNY | 6.96 | 7.01 | 6.88 | 7 | 7 | +0.04 (+0.57%) | 9,554,002 |
| 2 Dec 2022 | CNY | 7.03 | 7.07 | 6.88 | 6.96 | 6.96 | -0.07 (-1.00%) | 8,142,800 |
| 1 Dec 2022 | CNY | 7.03 | 7.07 | 6.95 | 7.03 | 7.03 | 0.0 (0.0%) | 9,197,780 |
| 30 Nov 2022 | CNY | 6.84 | 7.07 | 6.82 | 7.03 | 7.03 | +0.15 (+2.18%) | 17,417,683 |
| 29 Nov 2022 | CNY | 6.95 | 7 | 6.83 | 6.88 | 6.88 | -0.06 (-0.86%) | 10,417,919 |
| 28 Nov 2022 | CNY | 6.81 | 6.98 | 6.68 | 6.94 | 6.94 | +0.05 (+0.73%) | 14,285,179 |
| 25 Nov 2022 | CNY | 6.74 | 7 | 6.73 | 6.89 | 6.89 | +0.09 (+1.32%) | 14,189,761 |
| 24 Nov 2022 | CNY | 6.8 | 6.83 | 6.72 | 6.8 | 6.8 | -0.02 (-0.29%) | 9,944,191 |
| 23 Nov 2022 | CNY | 6.7 | 6.83 | 6.65 | 6.82 | 6.82 | +0.12 (+1.79%) | 15,317,889 |
