| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Jan 2023 | CNY | 8.66 | 8.4 | 8.61 | 8.41 | 8.41 | -0.13 (-1.52%) | 22,903,250 |
| 20 Jan 2023 | CNY | 8.58 | 8.43 | 8.58 | 8.54 | 8.54 | -0.02 (-0.23%) | 24,009,910 |
| 19 Jan 2023 | CNY | 8.56 | 8.38 | 8.39 | 8.56 | 8.56 | +0.14 (+1.66%) | 22,581,670 |
| 18 Jan 2023 | CNY | 8.47 | 8.34 | 8.39 | 8.42 | 8.42 | +0.03 (+0.36%) | 20,616,160 |
| 17 Jan 2023 | CNY | 8.42 | 8.23 | 8.26 | 8.39 | 8.39 | +0.11 (+1.33%) | 26,564,380 |
| 16 Jan 2023 | CNY | 8.42 | 8.08 | 8.16 | 8.28 | 8.28 | +0.18 (+2.22%) | 41,270,800 |
| 13 Jan 2023 | CNY | 8.1 | 7.97 | 8.01 | 8.1 | 8.1 | +0.09 (+1.12%) | 15,765,380 |
| 12 Jan 2023 | CNY | 8.02 | 7.85 | 7.88 | 8.01 | 8.01 | +0.12 (+1.52%) | 12,984,600 |
| 11 Jan 2023 | CNY | 8 | 7.88 | 7.97 | 7.89 | 7.89 | -0.07 (-0.88%) | 10,669,760 |
| 10 Jan 2023 | CNY | 8.08 | 7.92 | 7.94 | 7.96 | 7.96 | +0.01 (+0.13%) | 12,478,450 |
| 9 Jan 2023 | CNY | 8.04 | 7.88 | 7.91 | 7.95 | 7.95 | +0.08 (+1.02%) | 13,350,840 |
| 6 Jan 2023 | CNY | 7.94 | 7.83 | 7.85 | 7.87 | 7.87 | -0.01 (-0.13%) | 9,578,110 |
| 5 Jan 2023 | CNY | 7.92 | 7.8 | 7.83 | 7.88 | 7.88 | +0.09 (+1.16%) | 13,606,420 |
| 4 Jan 2023 | CNY | 7.84 | 7.75 | 7.76 | 7.79 | 7.79 | +0.04 (+0.52%) | 9,780,080 |
| 3 Jan 2023 | CNY | 7.78 | 7.57 | 7.68 | 7.75 | 7.75 | +0.03 (+0.39%) | 14,040,140 |
| 30 Dec 2022 | CNY | 7.76 | 7.7 | 7.74 | 7.72 | 7.72 | +0.02 (+0.26%) | 7,333,140 |
| 29 Dec 2022 | CNY | 7.75 | 7.67 | 7.68 | 7.7 | 7.7 | -0.02 (-0.26%) | 7,005,590 |
| 28 Dec 2022 | CNY | 7.76 | 7.67 | 7.76 | 7.72 | 7.72 | -0.04 (-0.52%) | 7,284,470 |
| 27 Dec 2022 | CNY | 7.82 | 7.73 | 7.75 | 7.76 | 7.76 | +0.06 (+0.78%) | 9,225,920 |
| 26 Dec 2022 | CNY | 7.76 | 7.68 | 7.74 | 7.7 | 7.7 | -0.04 (-0.52%) | 8,818,400 |
| 23 Dec 2022 | CNY | 7.77 | 7.65 | 7.67 | 7.74 | 7.74 | +0.04 (+0.52%) | 7,094,300 |
| 22 Dec 2022 | CNY | 7.84 | 7.65 | 7.79 | 7.7 | 7.7 | -0.06 (-0.77%) | 9,986,720 |
| 21 Dec 2022 | CNY | 7.82 | 7.71 | 7.79 | 7.76 | 7.76 | -0.03 (-0.39%) | 7,428,850 |
| 20 Dec 2022 | CNY | 7.85 | 7.75 | 7.75 | 7.79 | 7.79 | -0.01 (-0.13%) | 9,059,940 |
| 19 Dec 2022 | CNY | 8.05 | 7.76 | 8.01 | 7.8 | 7.8 | -0.23 (-2.86%) | 18,067,790 |
| 16 Dec 2022 | CNY | 8.07 | 7.97 | 8 | 8.03 | 8.03 | -0.02 (-0.25%) | 11,706,790 |
| 15 Dec 2022 | CNY | 8.09 | 8 | 8.03 | 8.05 | 8.05 | +0.01 (+0.12%) | 10,094,300 |
| 14 Dec 2022 | CNY | 8.11 | 8 | 8.02 | 8.04 | 8.04 | +0.01 (+0.12%) | 12,324,980 |
| 13 Dec 2022 | CNY | 8.06 | 7.98 | 8.03 | 8.03 | 8.03 | +0.02 (+0.25%) | 11,357,130 |
| 12 Dec 2022 | CNY | 8.27 | 7.99 | 8.23 | 8.01 | 8.01 | -0.27 (-3.26%) | 27,923,300 |
