| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2023 | CNY | 6.15 | 6.16 | 6.08 | 6.13 | 6.13 | -0.01 (-0.16%) | 1,810,500 |
| 3 Jan 2023 | CNY | 5.99 | 6.15 | 5.98 | 6.14 | 6.14 | +0.16 (+2.68%) | 1,940,100 |
| 30 Dec 2022 | CNY | 5.93 | 6.01 | 5.92 | 5.98 | 5.98 | +0.1 (+1.70%) | 2,057,600 |
| 29 Dec 2022 | CNY | 5.92 | 6.01 | 5.87 | 5.88 | 5.88 | -0.06 (-1.01%) | 2,251,300 |
| 28 Dec 2022 | CNY | 6.08 | 6.09 | 5.93 | 5.94 | 5.94 | -0.16 (-2.62%) | 2,233,500 |
| 27 Dec 2022 | CNY | 6.2 | 6.26 | 6.05 | 6.1 | 6.1 | -0.01 (-0.16%) | 2,013,300 |
| 26 Dec 2022 | CNY | 5.92 | 6.11 | 5.92 | 6.11 | 6.11 | +0.16 (+2.69%) | 1,986,200 |
| 23 Dec 2022 | CNY | 5.95 | 6.02 | 5.9 | 5.95 | 5.95 | -0.06 (-1.00%) | 2,954,300 |
| 22 Dec 2022 | CNY | 6.12 | 6.19 | 5.99 | 6.01 | 6.01 | -0.11 (-1.80%) | 2,532,625 |
| 21 Dec 2022 | CNY | 6.18 | 6.22 | 6.07 | 6.12 | 6.12 | -0.06 (-0.97%) | 1,788,300 |
| 20 Dec 2022 | CNY | 6.08 | 6.22 | 6.06 | 6.18 | 6.18 | +0.07 (+1.15%) | 1,884,700 |
| 19 Dec 2022 | CNY | 6.3 | 6.34 | 6.07 | 6.11 | 6.11 | -0.15 (-2.40%) | 2,790,100 |
| 16 Dec 2022 | CNY | 6.4 | 6.4 | 6.23 | 6.26 | 6.26 | -0.18 (-2.80%) | 3,208,500 |
| 15 Dec 2022 | CNY | 6.28 | 6.45 | 6.2 | 6.44 | 6.44 | +0.14 (+2.22%) | 3,765,650 |
| 14 Dec 2022 | CNY | 6.3 | 6.43 | 6.27 | 6.3 | 6.3 | -0.02 (-0.32%) | 2,735,825 |
| 13 Dec 2022 | CNY | 6.42 | 6.48 | 6.29 | 6.32 | 6.32 | -0.08 (-1.25%) | 3,763,450 |
| 12 Dec 2022 | CNY | 6.5 | 6.55 | 6.39 | 6.4 | 6.4 | -0.12 (-1.84%) | 2,253,750 |
| 9 Dec 2022 | CNY | 6.59 | 6.61 | 6.47 | 6.52 | 6.52 | -0.05 (-0.76%) | 2,575,750 |
| 8 Dec 2022 | CNY | 6.61 | 6.62 | 6.52 | 6.57 | 6.57 | -0.04 (-0.61%) | 2,880,962 |
| 7 Dec 2022 | CNY | 6.62 | 6.64 | 6.57 | 6.61 | 6.61 | -0.01 (-0.15%) | 2,444,452 |
| 6 Dec 2022 | CNY | 6.62 | 6.64 | 6.57 | 6.62 | 6.62 | -0.03 (-0.45%) | 2,553,950 |
| 5 Dec 2022 | CNY | 6.59 | 6.65 | 6.58 | 6.65 | 6.65 | +0.06 (+0.91%) | 3,271,450 |
| 2 Dec 2022 | CNY | 6.55 | 6.64 | 6.52 | 6.59 | 6.59 | +0.06 (+0.92%) | 4,051,550 |
| 1 Dec 2022 | CNY | 6.59 | 6.65 | 6.51 | 6.53 | 6.53 | 0.0 (0.0%) | 3,053,450 |
| 30 Nov 2022 | CNY | 6.42 | 6.6 | 6.4 | 6.53 | 6.53 | +0.11 (+1.71%) | 4,448,266 |
| 29 Nov 2022 | CNY | 6.31 | 6.43 | 6.31 | 6.42 | 6.42 | +0.12 (+1.90%) | 2,973,900 |
| 28 Nov 2022 | CNY | 6.37 | 6.37 | 6.25 | 6.3 | 6.3 | -0.07 (-1.10%) | 2,515,700 |
| 25 Nov 2022 | CNY | 6.41 | 6.45 | 6.34 | 6.37 | 6.37 | -0.08 (-1.24%) | 2,836,872 |
| 24 Nov 2022 | CNY | 6.5 | 6.59 | 6.44 | 6.45 | 6.45 | -0.03 (-0.46%) | 3,221,100 |
| 23 Nov 2022 | CNY | 6.53 | 6.59 | 6.41 | 6.48 | 6.48 | -0.06 (-0.92%) | 3,314,900 |
