| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Jan 2023 | CNY | 7.39 | 7.17 | 7.32 | 7.17 | 7.17 | -0.11 (-1.51%) | 15,114,450 |
| 20 Jan 2023 | CNY | 7.31 | 7.22 | 7.28 | 7.28 | 7.28 | 0.0 (0.0%) | 8,261,710 |
| 19 Jan 2023 | CNY | 7.42 | 7.22 | 7.39 | 7.28 | 7.28 | -0.11 (-1.49%) | 9,807,880 |
| 18 Jan 2023 | CNY | 7.43 | 7.29 | 7.38 | 7.39 | 7.39 | +0.05 (+0.68%) | 13,822,830 |
| 17 Jan 2023 | CNY | 7.37 | 7.13 | 7.22 | 7.34 | 7.34 | +0.14 (+1.94%) | 16,441,530 |
| 16 Jan 2023 | CNY | 7.34 | 7.17 | 7.3 | 7.2 | 7.2 | -0.06 (-0.83%) | 17,047,980 |
| 13 Jan 2023 | CNY | 7.39 | 7.2 | 7.32 | 7.26 | 7.26 | -0.07 (-0.95%) | 16,559,470 |
| 12 Jan 2023 | CNY | 7.46 | 7.3 | 7.32 | 7.33 | 7.33 | +0.03 (+0.41%) | 24,932,110 |
| 11 Jan 2023 | CNY | 7.46 | 7.06 | 7.06 | 7.3 | 7.3 | +0.21 (+2.96%) | 36,123,570 |
| 10 Jan 2023 | CNY | 7.15 | 6.9 | 6.9 | 7.09 | 7.09 | +0.2 (+2.90%) | 30,996,390 |
| 9 Jan 2023 | CNY | 7.17 | 6.84 | 6.96 | 6.89 | 6.89 | +0.1 (+1.47%) | 50,583,720 |
| 6 Jan 2023 | CNY | 6.96 | 6.64 | 6.64 | 6.79 | 6.79 | +0.14 (+2.11%) | 28,586,340 |
| 5 Jan 2023 | CNY | 6.66 | 6.56 | 6.6 | 6.65 | 6.65 | +0.06 (+0.91%) | 7,543,740 |
| 4 Jan 2023 | CNY | 6.61 | 6.55 | 6.55 | 6.59 | 6.59 | +0.02 (+0.30%) | 5,666,200 |
| 3 Jan 2023 | CNY | 6.59 | 6.53 | 6.55 | 6.57 | 6.57 | +0.03 (+0.46%) | 6,105,500 |
| 30 Dec 2022 | CNY | 6.56 | 6.49 | 6.5 | 6.54 | 6.54 | +0.05 (+0.77%) | 5,424,770 |
| 29 Dec 2022 | CNY | 6.54 | 6.48 | 6.53 | 6.49 | 6.49 | -0.05 (-0.76%) | 4,450,860 |
| 28 Dec 2022 | CNY | 6.6 | 6.51 | 6.55 | 6.54 | 6.54 | +0.02 (+0.31%) | 6,739,730 |
| 27 Dec 2022 | CNY | 6.55 | 6.5 | 6.53 | 6.52 | 6.52 | +0.03 (+0.46%) | 6,341,300 |
| 26 Dec 2022 | CNY | 6.52 | 6.45 | 6.47 | 6.49 | 6.49 | +0.01 (+0.15%) | 4,115,830 |
| 23 Dec 2022 | CNY | 6.52 | 6.42 | 6.52 | 6.48 | 6.48 | -0.05 (-0.77%) | 5,869,450 |
| 22 Dec 2022 | CNY | 6.63 | 6.51 | 6.6 | 6.53 | 6.53 | -0.07 (-1.06%) | 6,821,010 |
| 21 Dec 2022 | CNY | 6.65 | 6.55 | 6.63 | 6.6 | 6.6 | -0.04 (-0.60%) | 4,941,160 |
| 20 Dec 2022 | CNY | 6.68 | 6.6 | 6.64 | 6.64 | 6.64 | 0.0 (0.0%) | 4,420,530 |
| 19 Dec 2022 | CNY | 6.8 | 6.63 | 6.78 | 6.64 | 6.64 | -0.14 (-2.06%) | 8,371,380 |
| 16 Dec 2022 | CNY | 6.81 | 6.75 | 6.77 | 6.78 | 6.78 | -0.03 (-0.44%) | 6,269,250 |
| 15 Dec 2022 | CNY | 6.87 | 6.78 | 6.84 | 6.81 | 6.81 | -0.06 (-0.87%) | 7,174,540 |
| 14 Dec 2022 | CNY | 6.88 | 6.81 | 6.84 | 6.87 | 6.87 | +0.04 (+0.59%) | 8,797,090 |
| 13 Dec 2022 | CNY | 6.86 | 6.78 | 6.82 | 6.83 | 6.83 | +0.01 (+0.15%) | 7,274,740 |
| 12 Dec 2022 | CNY | 6.93 | 6.8 | 6.89 | 6.82 | 6.82 | -0.07 (-1.02%) | 9,883,000 |
