| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2023 | CNY | 7.98 | 8.02 | 7.93 | 7.96 | 7.96 | -0.02 (-0.25%) | 12,400,859 |
| 3 Jan 2023 | CNY | 7.88 | 7.99 | 7.74 | 7.98 | 7.98 | +0.05 (+0.63%) | 16,705,356 |
| 30 Dec 2022 | CNY | 7.91 | 7.96 | 7.91 | 7.93 | 7.93 | +0.02 (+0.25%) | 8,358,225 |
| 29 Dec 2022 | CNY | 7.87 | 7.94 | 7.85 | 7.91 | 7.91 | 0.0 (0.0%) | 8,935,195 |
| 28 Dec 2022 | CNY | 7.94 | 7.98 | 7.89 | 7.91 | 7.91 | -0.07 (-0.88%) | 8,986,432 |
| 27 Dec 2022 | CNY | 7.98 | 8.04 | 7.94 | 7.98 | 7.98 | +0.05 (+0.63%) | 13,281,197 |
| 26 Dec 2022 | CNY | 7.9 | 7.94 | 7.86 | 7.93 | 7.93 | +0.05 (+0.63%) | 9,028,180 |
| 23 Dec 2022 | CNY | 7.81 | 7.91 | 7.8 | 7.88 | 7.88 | +0.03 (+0.38%) | 10,476,777 |
| 22 Dec 2022 | CNY | 7.95 | 8.01 | 7.81 | 7.85 | 7.85 | -0.07 (-0.88%) | 13,158,707 |
| 21 Dec 2022 | CNY | 7.95 | 7.99 | 7.89 | 7.92 | 7.92 | -0.02 (-0.25%) | 11,122,522 |
| 20 Dec 2022 | CNY | 7.88 | 8 | 7.86 | 7.94 | 7.94 | +0.02 (+0.25%) | 12,581,088 |
| 19 Dec 2022 | CNY | 8.14 | 8.17 | 7.86 | 7.92 | 7.92 | -0.22 (-2.70%) | 25,374,794 |
| 16 Dec 2022 | CNY | 8.13 | 8.21 | 8.11 | 8.14 | 8.14 | -0.05 (-0.61%) | 16,306,887 |
| 15 Dec 2022 | CNY | 8.18 | 8.25 | 8.16 | 8.19 | 8.19 | -0.05 (-0.61%) | 16,041,334 |
| 14 Dec 2022 | CNY | 8.14 | 8.26 | 8.1 | 8.24 | 8.24 | +0.12 (+1.48%) | 25,070,112 |
| 13 Dec 2022 | CNY | 8.15 | 8.18 | 8.1 | 8.12 | 8.12 | -0.01 (-0.12%) | 20,659,791 |
| 12 Dec 2022 | CNY | 8.2 | 8.22 | 8.12 | 8.13 | 8.13 | -0.11 (-1.33%) | 26,373,891 |
| 9 Dec 2022 | CNY | 8.36 | 8.41 | 8.2 | 8.24 | 8.24 | -0.13 (-1.55%) | 65,892,955 |
| 8 Dec 2022 | CNY | 8.4 | 8.46 | 8.37 | 8.37 | 8.37 | -0.06 (-0.71%) | 22,482,718 |
| 7 Dec 2022 | CNY | 8.49 | 8.56 | 8.4 | 8.43 | 8.43 | -0.12 (-1.40%) | 31,026,724 |
| 6 Dec 2022 | CNY | 8.55 | 8.65 | 8.52 | 8.55 | 8.55 | -0.07 (-0.81%) | 25,612,941 |
| 5 Dec 2022 | CNY | 8.54 | 8.67 | 8.5 | 8.62 | 8.62 | +0.17 (+2.01%) | 42,604,662 |
| 2 Dec 2022 | CNY | 8.55 | 8.58 | 8.42 | 8.45 | 8.45 | -0.05 (-0.59%) | 24,887,271 |
| 1 Dec 2022 | CNY | 8.63 | 8.8 | 8.48 | 8.5 | 8.5 | -0.03 (-0.35%) | 43,733,333 |
| 30 Nov 2022 | CNY | 8.47 | 8.69 | 8.47 | 8.53 | 8.53 | +0.03 (+0.35%) | 42,152,684 |
| 29 Nov 2022 | CNY | 8.26 | 8.6 | 8.22 | 8.5 | 8.5 | +0.26 (+3.16%) | 46,543,752 |
| 28 Nov 2022 | CNY | 8.16 | 8.26 | 8.11 | 8.24 | 8.24 | -0.12 (-1.44%) | 20,648,061 |
| 25 Nov 2022 | CNY | 8.28 | 8.41 | 8.26 | 8.36 | 8.36 | +0.06 (+0.72%) | 19,754,471 |
| 24 Nov 2022 | CNY | 8.39 | 8.43 | 8.28 | 8.3 | 8.3 | -0.03 (-0.36%) | 16,983,500 |
| 23 Nov 2022 | CNY | 8.35 | 8.42 | 8.25 | 8.33 | 8.33 | -0.04 (-0.48%) | 21,783,964 |
