| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Dec 2022 | CNY | 6.83 | 6.94 | 6.75 | 6.92 | 6.92 | +0.09 (+1.32%) | 1,064,010 |
| 29 Dec 2022 | CNY | 6.8 | 6.86 | 6.72 | 6.83 | 6.83 | +0.03 (+0.44%) | 646,710 |
| 28 Dec 2022 | CNY | 6.8 | 6.92 | 6.75 | 6.8 | 6.8 | -0.04 (-0.58%) | 661,200 |
| 27 Dec 2022 | CNY | 6.84 | 6.87 | 6.81 | 6.84 | 6.84 | 0.0 (0.0%) | 575,000 |
| 26 Dec 2022 | CNY | 6.77 | 6.88 | 6.77 | 6.84 | 6.84 | +0.04 (+0.59%) | 665,900 |
| 23 Dec 2022 | CNY | 6.78 | 6.82 | 6.71 | 6.8 | 6.8 | +0.03 (+0.44%) | 789,700 |
| 22 Dec 2022 | CNY | 6.8 | 6.94 | 6.76 | 6.77 | 6.77 | -0.11 (-1.60%) | 1,050,800 |
| 21 Dec 2022 | CNY | 6.84 | 6.96 | 6.84 | 6.88 | 6.88 | -0.01 (-0.15%) | 701,733 |
| 20 Dec 2022 | CNY | 6.93 | 6.96 | 6.8 | 6.89 | 6.89 | -0.04 (-0.58%) | 862,400 |
| 19 Dec 2022 | CNY | 7.13 | 7.2 | 6.92 | 6.93 | 6.93 | -0.17 (-2.39%) | 1,275,300 |
| 16 Dec 2022 | CNY | 7.16 | 7.31 | 7.05 | 7.1 | 7.1 | -0.01 (-0.14%) | 1,443,580 |
| 15 Dec 2022 | CNY | 7.1 | 7.19 | 7.09 | 7.11 | 7.11 | -0.03 (-0.42%) | 732,200 |
| 14 Dec 2022 | CNY | 7.22 | 7.22 | 7.11 | 7.14 | 7.14 | -0.02 (-0.28%) | 627,500 |
| 13 Dec 2022 | CNY | 7.03 | 7.23 | 7.03 | 7.16 | 7.16 | +0.05 (+0.70%) | 894,800 |
| 12 Dec 2022 | CNY | 7.23 | 7.25 | 7.07 | 7.11 | 7.11 | -0.12 (-1.66%) | 1,123,800 |
| 9 Dec 2022 | CNY | 7.21 | 7.26 | 7.19 | 7.23 | 7.23 | +0.02 (+0.28%) | 1,240,703 |
| 8 Dec 2022 | CNY | 7.24 | 7.25 | 7.17 | 7.21 | 7.21 | -0.01 (-0.14%) | 818,000 |
| 7 Dec 2022 | CNY | 7.23 | 7.27 | 7.2 | 7.22 | 7.22 | -0.01 (-0.14%) | 1,153,900 |
| 6 Dec 2022 | CNY | 7.21 | 7.25 | 7.18 | 7.23 | 7.23 | 0.0 (0.0%) | 889,501 |
| 5 Dec 2022 | CNY | 7.31 | 7.31 | 7.19 | 7.23 | 7.23 | +0.02 (+0.28%) | 1,348,052 |
| 2 Dec 2022 | CNY | 7.18 | 7.22 | 7.12 | 7.21 | 7.21 | +0.02 (+0.28%) | 800,100 |
| 1 Dec 2022 | CNY | 7.18 | 7.22 | 7.16 | 7.19 | 7.19 | +0.03 (+0.42%) | 784,000 |
| 30 Nov 2022 | CNY | 7.17 | 7.24 | 7.08 | 7.16 | 7.16 | -0.01 (-0.14%) | 883,401 |
| 29 Nov 2022 | CNY | 7.06 | 7.25 | 6.96 | 7.17 | 7.17 | +0.13 (+1.85%) | 1,569,500 |
| 28 Nov 2022 | CNY | 7.03 | 7.09 | 6.93 | 7.04 | 7.04 | -0.02 (-0.28%) | 800,700 |
| 25 Nov 2022 | CNY | 7.08 | 7.11 | 7.02 | 7.06 | 7.06 | -0.01 (-0.14%) | 449,800 |
| 24 Nov 2022 | CNY | 7.08 | 7.14 | 7.06 | 7.07 | 7.07 | -0.03 (-0.42%) | 586,000 |
| 23 Nov 2022 | CNY | 7.17 | 7.17 | 7.06 | 7.1 | 7.1 | -0.02 (-0.28%) | 665,200 |
| 22 Nov 2022 | CNY | 7.1 | 7.2 | 7.09 | 7.12 | 7.12 | -0.02 (-0.28%) | 691,400 |
| 21 Nov 2022 | CNY | 7.08 | 7.16 | 7.03 | 7.14 | 7.14 | +0.02 (+0.28%) | 905,725 |
