| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2023 | CNY | 7.7 | 7.74 | 7.62 | 7.71 | 7.71 | +0.04 (+0.52%) | 23,664,886 |
| 3 Jan 2023 | CNY | 7.55 | 7.7 | 7.51 | 7.67 | 7.67 | +0.12 (+1.59%) | 29,847,085 |
| 30 Dec 2022 | CNY | 7.47 | 7.57 | 7.45 | 7.55 | 7.55 | +0.08 (+1.07%) | 25,947,545 |
| 29 Dec 2022 | CNY | 7.36 | 7.5 | 7.27 | 7.47 | 7.47 | +0.07 (+0.95%) | 19,391,139 |
| 28 Dec 2022 | CNY | 7.29 | 7.48 | 7.27 | 7.4 | 7.4 | +0.12 (+1.65%) | 19,506,312 |
| 27 Dec 2022 | CNY | 7.26 | 7.35 | 7.23 | 7.28 | 7.28 | +0.04 (+0.55%) | 12,837,940 |
| 26 Dec 2022 | CNY | 7.19 | 7.25 | 7.15 | 7.24 | 7.24 | +0.07 (+0.98%) | 12,619,300 |
| 23 Dec 2022 | CNY | 7.16 | 7.23 | 7.14 | 7.17 | 7.17 | -0.04 (-0.55%) | 10,839,431 |
| 22 Dec 2022 | CNY | 7.35 | 7.36 | 7.18 | 7.21 | 7.21 | -0.1 (-1.37%) | 12,142,741 |
| 21 Dec 2022 | CNY | 7.35 | 7.38 | 7.27 | 7.31 | 7.31 | -0.01 (-0.14%) | 10,711,903 |
| 20 Dec 2022 | CNY | 7.4 | 7.47 | 7.27 | 7.32 | 7.32 | -0.1 (-1.35%) | 13,396,259 |
| 19 Dec 2022 | CNY | 7.49 | 7.56 | 7.39 | 7.42 | 7.42 | -0.05 (-0.67%) | 18,361,861 |
| 16 Dec 2022 | CNY | 7.43 | 7.54 | 7.43 | 7.47 | 7.47 | 0.0 (0.0%) | 15,401,378 |
| 15 Dec 2022 | CNY | 7.54 | 7.56 | 7.42 | 7.47 | 7.47 | -0.06 (-0.80%) | 18,855,570 |
| 14 Dec 2022 | CNY | 7.58 | 7.63 | 7.52 | 7.53 | 7.53 | -0.06 (-0.79%) | 16,095,606 |
| 13 Dec 2022 | CNY | 7.53 | 7.63 | 7.53 | 7.59 | 7.59 | +0.04 (+0.53%) | 13,528,250 |
| 12 Dec 2022 | CNY | 7.58 | 7.63 | 7.49 | 7.55 | 7.55 | -0.02 (-0.26%) | 20,613,001 |
| 9 Dec 2022 | CNY | 7.64 | 7.69 | 7.55 | 7.57 | 7.57 | -0.04 (-0.53%) | 20,999,991 |
| 8 Dec 2022 | CNY | 7.51 | 7.68 | 7.48 | 7.61 | 7.61 | +0.1 (+1.33%) | 19,507,544 |
| 7 Dec 2022 | CNY | 7.64 | 7.7 | 7.51 | 7.51 | 7.51 | -0.18 (-2.34%) | 21,208,408 |
| 6 Dec 2022 | CNY | 7.6 | 7.76 | 7.56 | 7.69 | 7.69 | +0.07 (+0.92%) | 21,329,732 |
| 5 Dec 2022 | CNY | 7.51 | 7.66 | 7.48 | 7.62 | 7.62 | +0.12 (+1.60%) | 24,947,862 |
| 2 Dec 2022 | CNY | 7.53 | 7.55 | 7.41 | 7.5 | 7.5 | 0.0 (0.0%) | 19,607,682 |
| 1 Dec 2022 | CNY | 7.63 | 7.74 | 7.48 | 7.5 | 7.5 | -0.08 (-1.06%) | 34,719,950 |
| 30 Nov 2022 | CNY | 7.79 | 7.79 | 7.51 | 7.58 | 7.58 | -0.14 (-1.81%) | 29,055,348 |
| 29 Nov 2022 | CNY | 7.65 | 7.87 | 7.62 | 7.72 | 7.72 | +0.11 (+1.45%) | 43,765,139 |
| 28 Nov 2022 | CNY | 7.64 | 7.66 | 7.47 | 7.61 | 7.61 | -0.13 (-1.68%) | 32,495,319 |
| 25 Nov 2022 | CNY | 7.6 | 7.76 | 7.52 | 7.74 | 7.74 | +0.2 (+2.65%) | 30,786,534 |
| 24 Nov 2022 | CNY | 7.46 | 7.56 | 7.4 | 7.54 | 7.54 | +0.14 (+1.89%) | 32,351,023 |
| 23 Nov 2022 | CNY | 7.33 | 7.49 | 7.32 | 7.4 | 7.4 | +0.06 (+0.82%) | 32,238,238 |
