| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jan 2023 | CNY | 6.17 | 6.17 | 6.03 | 6.1 | 6.1 | +0.02 (+0.33%) | 8,216,838 |
| 4 Jan 2023 | CNY | 6.1 | 6.18 | 6.01 | 6.08 | 6.08 | -0.03 (-0.49%) | 8,657,200 |
| 3 Jan 2023 | CNY | 5.88 | 6.15 | 5.87 | 6.11 | 6.11 | +0.26 (+4.44%) | 13,666,200 |
| 30 Dec 2022 | CNY | 5.88 | 6.05 | 5.78 | 5.85 | 5.85 | +0.03 (+0.52%) | 13,415,778 |
| 29 Dec 2022 | CNY | 5.7 | 5.85 | 5.68 | 5.82 | 5.82 | +0.13 (+2.28%) | 15,421,772 |
| 28 Dec 2022 | CNY | 5.74 | 5.81 | 5.69 | 5.69 | 5.69 | -0.07 (-1.22%) | 13,391,578 |
| 27 Dec 2022 | CNY | 5.87 | 5.9 | 5.74 | 5.76 | 5.76 | -0.1 (-1.71%) | 13,877,801 |
| 26 Dec 2022 | CNY | 5.94 | 5.95 | 5.79 | 5.86 | 5.86 | -0.04 (-0.68%) | 14,310,400 |
| 23 Dec 2022 | CNY | 6.08 | 6.13 | 5.87 | 5.9 | 5.9 | -0.19 (-3.12%) | 15,257,809 |
| 22 Dec 2022 | CNY | 6.44 | 6.49 | 6.07 | 6.09 | 6.09 | -0.33 (-5.14%) | 12,916,600 |
| 21 Dec 2022 | CNY | 6.61 | 6.77 | 6.37 | 6.42 | 6.42 | -0.22 (-3.31%) | 10,694,000 |
| 20 Dec 2022 | CNY | 7.08 | 7.1 | 6.6 | 6.64 | 6.64 | -0.43 (-6.08%) | 11,593,411 |
| 19 Dec 2022 | CNY | 7.71 | 7.72 | 7 | 7.07 | 7.07 | -0.59 (-7.70%) | 10,031,036 |
| 16 Dec 2022 | CNY | 7.38 | 7.71 | 7.37 | 7.66 | 7.66 | +0.27 (+3.65%) | 11,097,990 |
| 15 Dec 2022 | CNY | 7.4 | 7.61 | 7.36 | 7.39 | 7.39 | -0.09 (-1.20%) | 7,901,259 |
| 14 Dec 2022 | CNY | 7.73 | 7.77 | 7.38 | 7.48 | 7.48 | -0.37 (-4.71%) | 10,592,037 |
| 13 Dec 2022 | CNY | 7.58 | 8.13 | 7.43 | 7.85 | 7.85 | +0.26 (+3.43%) | 15,064,233 |
| 12 Dec 2022 | CNY | 7.29 | 7.64 | 7.23 | 7.59 | 7.59 | +0.32 (+4.40%) | 8,942,159 |
| 9 Dec 2022 | CNY | 7.46 | 7.46 | 7.25 | 7.27 | 7.27 | -0.21 (-2.81%) | 5,491,875 |
| 8 Dec 2022 | CNY | 7.58 | 7.63 | 7.32 | 7.48 | 7.48 | -0.16 (-2.09%) | 10,567,307 |
| 7 Dec 2022 | CNY | 7.35 | 7.93 | 7.26 | 7.64 | 7.64 | +0.43 (+5.96%) | 13,168,906 |
| 6 Dec 2022 | CNY | 7.44 | 7.52 | 7.18 | 7.21 | 7.21 | -0.28 (-3.74%) | 4,306,300 |
| 5 Dec 2022 | CNY | 7.38 | 7.51 | 7.35 | 7.49 | 7.49 | +0.17 (+2.32%) | 4,434,801 |
| 2 Dec 2022 | CNY | 7.2 | 7.35 | 7.18 | 7.32 | 7.32 | +0.09 (+1.24%) | 2,486,600 |
| 1 Dec 2022 | CNY | 7.29 | 7.32 | 7.18 | 7.23 | 7.23 | -0.01 (-0.14%) | 2,653,831 |
| 30 Nov 2022 | CNY | 7.3 | 7.43 | 7.2 | 7.24 | 7.24 | -0.03 (-0.41%) | 3,072,890 |
| 29 Nov 2022 | CNY | 7.07 | 7.32 | 7.01 | 7.27 | 7.27 | +0.22 (+3.12%) | 3,404,700 |
| 28 Nov 2022 | CNY | 7.18 | 7.26 | 7 | 7.05 | 7.05 | -0.16 (-2.22%) | 2,563,400 |
| 25 Nov 2022 | CNY | 7.31 | 7.33 | 7.14 | 7.21 | 7.21 | -0.12 (-1.64%) | 2,773,556 |
| 24 Nov 2022 | CNY | 7.22 | 7.35 | 7.21 | 7.33 | 7.33 | +0.12 (+1.66%) | 2,478,677 |
