| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jan 2023 | CNY | 5.76 | 5.78 | 5.71 | 5.78 | 5.78 | +0.01 (+0.17%) | 4,341,230 |
| 11 Jan 2023 | CNY | 5.76 | 5.82 | 5.75 | 5.77 | 5.77 | -0.01 (-0.17%) | 4,588,730 |
| 10 Jan 2023 | CNY | 5.78 | 5.83 | 5.74 | 5.78 | 5.78 | 0.0 (0.0%) | 5,616,310 |
| 9 Jan 2023 | CNY | 5.83 | 5.84 | 5.77 | 5.78 | 5.78 | -0.05 (-0.86%) | 7,729,230 |
| 6 Jan 2023 | CNY | 5.88 | 5.88 | 5.79 | 5.83 | 5.83 | -0.01 (-0.17%) | 5,895,350 |
| 5 Jan 2023 | CNY | 5.89 | 5.9 | 5.8 | 5.84 | 5.84 | -0.02 (-0.34%) | 8,564,490 |
| 4 Jan 2023 | CNY | 5.76 | 5.89 | 5.74 | 5.86 | 5.86 | +0.11 (+1.91%) | 12,662,480 |
| 3 Jan 2023 | CNY | 5.75 | 5.78 | 5.67 | 5.75 | 5.75 | +0.02 (+0.35%) | 7,521,460 |
| 30 Dec 2022 | CNY | 5.67 | 5.77 | 5.66 | 5.73 | 5.73 | +0.06 (+1.06%) | 5,787,520 |
| 29 Dec 2022 | CNY | 5.71 | 5.71 | 5.59 | 5.67 | 5.67 | -0.05 (-0.87%) | 7,297,050 |
| 28 Dec 2022 | CNY | 5.62 | 5.78 | 5.61 | 5.72 | 5.72 | +0.1 (+1.78%) | 9,016,190 |
| 27 Dec 2022 | CNY | 5.55 | 5.66 | 5.53 | 5.62 | 5.62 | +0.11 (+2.00%) | 7,800,830 |
| 26 Dec 2022 | CNY | 5.59 | 5.59 | 5.5 | 5.51 | 5.51 | -0.07 (-1.25%) | 5,627,200 |
| 23 Dec 2022 | CNY | 5.58 | 5.65 | 5.54 | 5.58 | 5.58 | -0.01 (-0.18%) | 4,991,400 |
| 22 Dec 2022 | CNY | 5.67 | 5.7 | 5.57 | 5.59 | 5.59 | -0.05 (-0.89%) | 5,386,800 |
| 21 Dec 2022 | CNY | 5.62 | 5.69 | 5.57 | 5.64 | 5.64 | +0.04 (+0.71%) | 6,176,000 |
| 20 Dec 2022 | CNY | 5.63 | 5.68 | 5.56 | 5.6 | 5.6 | -0.08 (-1.41%) | 6,377,720 |
| 19 Dec 2022 | CNY | 5.77 | 5.8 | 5.63 | 5.68 | 5.68 | -0.09 (-1.56%) | 7,737,300 |
| 16 Dec 2022 | CNY | 5.7 | 5.8 | 5.67 | 5.77 | 5.77 | +0.07 (+1.23%) | 7,491,950 |
| 15 Dec 2022 | CNY | 5.8 | 5.82 | 5.68 | 5.7 | 5.7 | -0.09 (-1.55%) | 7,081,110 |
| 14 Dec 2022 | CNY | 5.8 | 5.84 | 5.78 | 5.79 | 5.79 | -0.01 (-0.17%) | 7,079,520 |
| 13 Dec 2022 | CNY | 5.84 | 5.86 | 5.79 | 5.8 | 5.8 | 0.0 (0.0%) | 6,668,200 |
| 12 Dec 2022 | CNY | 5.86 | 5.91 | 5.77 | 5.8 | 5.8 | -0.08 (-1.36%) | 11,176,280 |
| 9 Dec 2022 | CNY | 5.8 | 5.9 | 5.78 | 5.88 | 5.88 | +0.08 (+1.38%) | 15,634,130 |
| 8 Dec 2022 | CNY | 5.71 | 5.85 | 5.68 | 5.8 | 5.8 | +0.1 (+1.75%) | 12,635,180 |
| 7 Dec 2022 | CNY | 5.73 | 5.77 | 5.66 | 5.7 | 5.7 | -0.07 (-1.21%) | 9,195,660 |
| 6 Dec 2022 | CNY | 5.75 | 5.79 | 5.71 | 5.77 | 5.77 | +0.01 (+0.17%) | 10,965,950 |
| 5 Dec 2022 | CNY | 5.69 | 5.8 | 5.66 | 5.76 | 5.76 | +0.1 (+1.77%) | 13,850,330 |
| 2 Dec 2022 | CNY | 5.65 | 5.69 | 5.56 | 5.66 | 5.66 | 0.0 (0.0%) | 12,548,050 |
| 1 Dec 2022 | CNY | 5.81 | 5.86 | 5.64 | 5.66 | 5.66 | -0.1 (-1.74%) | 21,380,930 |
