| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 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 |
| 9 Dec 2022 | CNY | 6.92 | 6.85 | 6.89 | 6.89 | 6.89 | -0.03 (-0.43%) | 10,135,030 |
| 8 Dec 2022 | CNY | 7 | 6.91 | 6.93 | 6.92 | 6.92 | -0.02 (-0.29%) | 10,486,400 |
| 7 Dec 2022 | CNY | 6.98 | 6.91 | 6.95 | 6.94 | 6.94 | +0.01 (+0.14%) | 11,108,390 |
| 6 Dec 2022 | CNY | 6.99 | 6.9 | 6.95 | 6.93 | 6.93 | -0.07 (-1.00%) | 14,043,840 |
| 5 Dec 2022 | CNY | 7.01 | 6.93 | 6.95 | 7 | 7 | +0.04 (+0.57%) | 18,766,560 |
| 2 Dec 2022 | CNY | 7.02 | 6.92 | 7.02 | 6.96 | 6.96 | -0.07 (-1.00%) | 16,754,000 |
| 1 Dec 2022 | CNY | 7.06 | 6.91 | 6.98 | 7.03 | 7.03 | +0.06 (+0.86%) | 26,379,670 |
| 30 Nov 2022 | CNY | 7.17 | 6.85 | 6.88 | 6.97 | 6.97 | +0.12 (+1.75%) | 41,587,740 |
| 29 Nov 2022 | CNY | 6.88 | 6.8 | 6.83 | 6.85 | 6.85 | +0.01 (+0.15%) | 20,474,530 |
| 28 Nov 2022 | CNY | 6.84 | 6.63 | 6.79 | 6.84 | 6.84 | +0.02 (+0.29%) | 16,733,180 |
| 25 Nov 2022 | CNY | 6.85 | 6.74 | 6.74 | 6.82 | 6.82 | +0.04 (+0.59%) | 15,283,320 |
| 24 Nov 2022 | CNY | 6.83 | 6.75 | 6.8 | 6.78 | 6.78 | -0.01 (-0.15%) | 8,542,200 |
| 23 Nov 2022 | CNY | 6.82 | 6.73 | 6.75 | 6.79 | 6.79 | +0.04 (+0.59%) | 14,998,770 |
| 22 Nov 2022 | CNY | 6.8 | 6.66 | 6.66 | 6.75 | 6.75 | +0.05 (+0.75%) | 14,046,630 |
| 21 Nov 2022 | CNY | 6.73 | 6.61 | 6.73 | 6.7 | 6.7 | -0.05 (-0.74%) | 11,480,890 |
| 18 Nov 2022 | CNY | 6.81 | 6.71 | 6.76 | 6.75 | 6.75 | -0.01 (-0.15%) | 15,897,140 |
| 17 Nov 2022 | CNY | 6.84 | 6.7 | 6.79 | 6.76 | 6.76 | -0.05 (-0.73%) | 19,515,780 |
| 16 Nov 2022 | CNY | 6.85 | 6.73 | 6.75 | 6.81 | 6.81 | +0.09 (+1.34%) | 25,643,560 |
| 15 Nov 2022 | CNY | 6.72 | 6.64 | 6.68 | 6.72 | 6.72 | +0.05 (+0.75%) | 9,569,620 |
| 14 Nov 2022 | CNY | 6.74 | 6.66 | 6.71 | 6.67 | 6.67 | -0.04 (-0.60%) | 10,039,210 |
