| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jan 2023 | CNY | 6.82 | 6.83 | 6.77 | 6.81 | 6.81 | 0.0 (0.0%) | 2,167,000 |
| 11 Jan 2023 | CNY | 6.82 | 6.85 | 6.81 | 6.81 | 6.81 | 0.0 (0.0%) | 1,989,900 |
| 10 Jan 2023 | CNY | 6.87 | 6.88 | 6.81 | 6.81 | 6.81 | -0.04 (-0.58%) | 2,070,490 |
| 9 Jan 2023 | CNY | 6.85 | 6.88 | 6.84 | 6.85 | 6.85 | -0.01 (-0.15%) | 1,982,600 |
| 6 Jan 2023 | CNY | 6.91 | 6.91 | 6.85 | 6.86 | 6.86 | -0.04 (-0.58%) | 2,272,760 |
| 5 Jan 2023 | CNY | 6.9 | 6.91 | 6.86 | 6.9 | 6.9 | +0.02 (+0.29%) | 2,670,780 |
| 4 Jan 2023 | CNY | 6.82 | 6.9 | 6.8 | 6.88 | 6.88 | +0.06 (+0.88%) | 3,599,040 |
| 3 Jan 2023 | CNY | 6.78 | 6.83 | 6.75 | 6.82 | 6.82 | +0.04 (+0.59%) | 3,348,330 |
| 30 Dec 2022 | CNY | 6.74 | 6.81 | 6.73 | 6.78 | 6.78 | +0.06 (+0.89%) | 2,040,740 |
| 29 Dec 2022 | CNY | 6.75 | 6.77 | 6.7 | 6.72 | 6.72 | -0.05 (-0.74%) | 1,762,970 |
| 28 Dec 2022 | CNY | 6.76 | 6.81 | 6.73 | 6.77 | 6.77 | +0.01 (+0.15%) | 1,963,320 |
| 27 Dec 2022 | CNY | 6.74 | 6.77 | 6.71 | 6.76 | 6.76 | +0.06 (+0.90%) | 2,184,430 |
| 26 Dec 2022 | CNY | 6.74 | 6.74 | 6.67 | 6.7 | 6.7 | 0.0 (0.0%) | 1,635,200 |
| 23 Dec 2022 | CNY | 6.72 | 6.77 | 6.67 | 6.7 | 6.7 | -0.01 (-0.15%) | 1,895,490 |
| 22 Dec 2022 | CNY | 6.79 | 6.81 | 6.69 | 6.71 | 6.71 | -0.06 (-0.89%) | 2,409,000 |
| 21 Dec 2022 | CNY | 6.78 | 6.83 | 6.75 | 6.77 | 6.77 | +0.01 (+0.15%) | 1,866,190 |
| 20 Dec 2022 | CNY | 6.79 | 6.84 | 6.75 | 6.76 | 6.76 | -0.04 (-0.59%) | 2,630,290 |
| 19 Dec 2022 | CNY | 6.94 | 6.95 | 6.76 | 6.8 | 6.8 | -0.14 (-2.02%) | 3,669,580 |
| 16 Dec 2022 | CNY | 6.9 | 6.96 | 6.88 | 6.94 | 6.94 | +0.04 (+0.58%) | 2,979,320 |
| 15 Dec 2022 | CNY | 6.94 | 6.98 | 6.89 | 6.9 | 6.9 | -0.05 (-0.72%) | 2,820,540 |
| 14 Dec 2022 | CNY | 6.97 | 7 | 6.94 | 6.95 | 6.95 | -0.01 (-0.14%) | 2,351,400 |
| 13 Dec 2022 | CNY | 6.98 | 7.03 | 6.95 | 6.96 | 6.96 | +0.01 (+0.14%) | 3,749,380 |
| 12 Dec 2022 | CNY | 7.07 | 7.08 | 6.94 | 6.95 | 6.95 | -0.15 (-2.11%) | 4,957,720 |
| 9 Dec 2022 | CNY | 7.05 | 7.11 | 7.05 | 7.1 | 7.1 | +0.04 (+0.57%) | 4,568,820 |
| 8 Dec 2022 | CNY | 7.06 | 7.11 | 7.04 | 7.06 | 7.06 | +0.01 (+0.14%) | 4,253,230 |
| 7 Dec 2022 | CNY | 7.09 | 7.13 | 7.04 | 7.05 | 7.05 | -0.05 (-0.70%) | 4,880,600 |
| 6 Dec 2022 | CNY | 7.13 | 7.15 | 7.07 | 7.1 | 7.1 | -0.05 (-0.70%) | 3,723,840 |
| 5 Dec 2022 | CNY | 7.07 | 7.16 | 7.02 | 7.15 | 7.15 | +0.12 (+1.71%) | 7,206,540 |
| 2 Dec 2022 | CNY | 7.05 | 7.07 | 6.99 | 7.03 | 7.03 | -0.02 (-0.28%) | 4,235,980 |
| 1 Dec 2022 | CNY | 7.16 | 7.19 | 7.04 | 7.05 | 7.05 | -0.08 (-1.12%) | 5,903,390 |
