| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Dec 2022 | CNY | 5.83 | 5.86 | 5.7 | 5.79 | 5.79 | -0.04 (-0.69%) | 9,398,704 |
| 26 Dec 2022 | CNY | 5.84 | 5.87 | 5.8 | 5.83 | 5.83 | -0.01 (-0.17%) | 6,651,314 |
| 23 Dec 2022 | CNY | 5.71 | 5.92 | 5.69 | 5.84 | 5.84 | +0.12 (+2.10%) | 10,574,628 |
| 22 Dec 2022 | CNY | 5.79 | 5.88 | 5.69 | 5.72 | 5.72 | -0.06 (-1.04%) | 9,757,845 |
| 21 Dec 2022 | CNY | 5.76 | 5.81 | 5.7 | 5.78 | 5.78 | +0.03 (+0.52%) | 9,145,908 |
| 20 Dec 2022 | CNY | 6 | 6 | 5.75 | 5.75 | 5.75 | -0.17 (-2.87%) | 13,466,453 |
| 19 Dec 2022 | CNY | 5.98 | 6.04 | 5.83 | 5.92 | 5.92 | -0.07 (-1.17%) | 14,651,400 |
| 16 Dec 2022 | CNY | 6.11 | 6.12 | 5.98 | 5.99 | 5.99 | -0.16 (-2.60%) | 12,658,097 |
| 15 Dec 2022 | CNY | 6.07 | 6.2 | 6.02 | 6.15 | 6.15 | +0.07 (+1.15%) | 11,570,313 |
| 14 Dec 2022 | CNY | 6.11 | 6.18 | 6.05 | 6.08 | 6.08 | -0.01 (-0.16%) | 10,451,300 |
| 13 Dec 2022 | CNY | 6.2 | 6.24 | 6.06 | 6.09 | 6.09 | -0.11 (-1.77%) | 10,659,608 |
| 12 Dec 2022 | CNY | 6.14 | 6.23 | 6.07 | 6.2 | 6.2 | +0.07 (+1.14%) | 12,564,005 |
| 9 Dec 2022 | CNY | 6.23 | 6.24 | 6.09 | 6.13 | 6.13 | -0.07 (-1.13%) | 12,597,475 |
| 8 Dec 2022 | CNY | 6.4 | 6.41 | 6.19 | 6.2 | 6.2 | -0.17 (-2.67%) | 13,396,025 |
| 7 Dec 2022 | CNY | 6.45 | 6.47 | 6.35 | 6.37 | 6.37 | -0.08 (-1.24%) | 11,862,989 |
| 6 Dec 2022 | CNY | 6.53 | 6.55 | 6.42 | 6.45 | 6.45 | -0.08 (-1.23%) | 13,280,100 |
| 5 Dec 2022 | CNY | 6.45 | 6.58 | 6.4 | 6.53 | 6.53 | +0.11 (+1.71%) | 20,615,258 |
| 2 Dec 2022 | CNY | 6.33 | 6.54 | 6.3 | 6.42 | 6.42 | +0.08 (+1.26%) | 22,681,650 |
| 1 Dec 2022 | CNY | 6.25 | 6.36 | 6.23 | 6.34 | 6.34 | +0.12 (+1.93%) | 18,108,050 |
| 30 Nov 2022 | CNY | 6.31 | 6.33 | 6.2 | 6.22 | 6.22 | -0.09 (-1.43%) | 17,554,001 |
| 29 Nov 2022 | CNY | 6.05 | 6.35 | 6.02 | 6.31 | 6.31 | +0.26 (+4.30%) | 24,351,701 |
| 28 Nov 2022 | CNY | 6.01 | 6.13 | 5.97 | 6.05 | 6.05 | -0.08 (-1.31%) | 16,007,750 |
| 25 Nov 2022 | CNY | 6.19 | 6.2 | 6.11 | 6.13 | 6.13 | -0.04 (-0.65%) | 11,258,118 |
| 24 Nov 2022 | CNY | 6.25 | 6.31 | 6.15 | 6.17 | 6.17 | -0.07 (-1.12%) | 11,729,782 |
| 23 Nov 2022 | CNY | 6.27 | 6.34 | 6.08 | 6.24 | 6.24 | -0.02 (-0.32%) | 22,635,786 |
| 22 Nov 2022 | CNY | 6.34 | 6.43 | 6.22 | 6.26 | 6.26 | -0.12 (-1.88%) | 19,522,977 |
| 21 Nov 2022 | CNY | 6.39 | 6.45 | 6.25 | 6.38 | 6.38 | -0.03 (-0.47%) | 21,974,341 |
| 18 Nov 2022 | CNY | 6.54 | 6.63 | 6.38 | 6.41 | 6.41 | -0.13 (-1.99%) | 28,029,452 |
| 17 Nov 2022 | CNY | 6.63 | 6.65 | 6.37 | 6.54 | 6.54 | +0.01 (+0.15%) | 34,019,696 |
| 16 Nov 2022 | CNY | 6.38 | 6.54 | 6.37 | 6.53 | 6.53 | +0.15 (+2.35%) | 36,706,639 |
