| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Dec 2022 | CNY | 7.2 | 7.3 | 7.1 | 7.13 | 7.13 | -0.07 (-0.97%) | 6,517,304 |
| 23 Dec 2022 | CNY | 7.35 | 7.4 | 7.11 | 7.2 | 7.2 | -0.15 (-2.04%) | 8,421,470 |
| 22 Dec 2022 | CNY | 7.48 | 7.57 | 7.32 | 7.35 | 7.35 | -0.1 (-1.34%) | 6,725,866 |
| 21 Dec 2022 | CNY | 7.57 | 7.62 | 7.39 | 7.45 | 7.45 | -0.12 (-1.59%) | 9,743,718 |
| 20 Dec 2022 | CNY | 7.64 | 7.85 | 7.57 | 7.57 | 7.57 | -0.06 (-0.79%) | 11,788,773 |
| 19 Dec 2022 | CNY | 7.84 | 7.93 | 7.58 | 7.63 | 7.63 | -0.17 (-2.18%) | 7,929,653 |
| 16 Dec 2022 | CNY | 7.73 | 8.05 | 7.66 | 7.8 | 7.8 | +0.06 (+0.78%) | 13,647,850 |
| 15 Dec 2022 | CNY | 7.98 | 7.98 | 7.63 | 7.74 | 7.74 | -0.16 (-2.03%) | 13,621,954 |
| 14 Dec 2022 | CNY | 8.09 | 8.15 | 7.87 | 7.9 | 7.9 | -0.15 (-1.86%) | 12,660,926 |
| 13 Dec 2022 | CNY | 8.08 | 8.18 | 8.05 | 8.05 | 8.05 | -0.06 (-0.74%) | 7,061,882 |
| 12 Dec 2022 | CNY | 8.14 | 8.21 | 8.06 | 8.11 | 8.11 | -0.02 (-0.25%) | 10,361,318 |
| 9 Dec 2022 | CNY | 8.26 | 8.26 | 8.04 | 8.13 | 8.13 | -0.1 (-1.22%) | 15,193,397 |
| 8 Dec 2022 | CNY | 8.3 | 8.4 | 8.1 | 8.23 | 8.23 | -0.1 (-1.20%) | 20,912,135 |
| 7 Dec 2022 | CNY | 7.61 | 8.36 | 7.58 | 8.33 | 8.33 | +0.72 (+9.46%) | 34,924,307 |
| 6 Dec 2022 | CNY | 7.56 | 7.68 | 7.47 | 7.61 | 7.61 | +0.07 (+0.93%) | 9,527,296 |
| 5 Dec 2022 | CNY | 7.39 | 7.6 | 7.36 | 7.54 | 7.54 | +0.19 (+2.59%) | 10,958,544 |
| 2 Dec 2022 | CNY | 7.26 | 7.48 | 7.22 | 7.35 | 7.35 | +0.11 (+1.52%) | 9,106,178 |
| 1 Dec 2022 | CNY | 7.23 | 7.29 | 7.17 | 7.24 | 7.24 | +0.03 (+0.42%) | 6,102,325 |
| 30 Nov 2022 | CNY | 7.18 | 7.32 | 7.13 | 7.21 | 7.21 | -0.05 (-0.69%) | 9,129,033 |
| 29 Nov 2022 | CNY | 7.18 | 7.27 | 7.16 | 7.26 | 7.26 | +0.11 (+1.54%) | 8,029,183 |
| 28 Nov 2022 | CNY | 7.22 | 7.28 | 7.08 | 7.15 | 7.15 | -0.07 (-0.97%) | 9,960,926 |
| 25 Nov 2022 | CNY | 7.34 | 7.41 | 7.2 | 7.22 | 7.22 | -0.13 (-1.77%) | 10,545,608 |
| 24 Nov 2022 | CNY | 7.34 | 7.45 | 7.28 | 7.35 | 7.35 | +0.01 (+0.14%) | 6,784,318 |
| 23 Nov 2022 | CNY | 7.56 | 7.63 | 7.28 | 7.34 | 7.34 | -0.2 (-2.65%) | 11,887,945 |
| 22 Nov 2022 | CNY | 7.65 | 7.66 | 7.48 | 7.54 | 7.54 | -0.09 (-1.18%) | 14,168,150 |
| 21 Nov 2022 | CNY | 7.74 | 7.8 | 7.45 | 7.63 | 7.63 | +0.08 (+1.06%) | 25,780,483 |
| 18 Nov 2022 | CNY | 7.05 | 7.66 | 7.04 | 7.55 | 7.55 | +0.5 (+7.09%) | 35,946,188 |
| 17 Nov 2022 | CNY | 7.03 | 7.09 | 6.98 | 7.05 | 7.05 | +0.01 (+0.14%) | 11,295,292 |
| 16 Nov 2022 | CNY | 7.01 | 7.18 | 6.95 | 7.04 | 7.04 | +0.06 (+0.86%) | 12,042,308 |
| 15 Nov 2022 | CNY | 7.06 | 7.08 | 6.92 | 6.98 | 6.98 | -0.04 (-0.57%) | 12,847,525 |
