| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Jan 2023 | CNY | 6.31 | 6.12 | 6.13 | 6.22 | 6.22 | +0.09 (+1.47%) | 6,294,620 |
| 19 Jan 2023 | CNY | 6.23 | 6.09 | 6.12 | 6.13 | 6.13 | +0.01 (+0.16%) | 6,079,710 |
| 18 Jan 2023 | CNY | 6.23 | 6.08 | 6.17 | 6.12 | 6.12 | -0.09 (-1.45%) | 7,291,120 |
| 17 Jan 2023 | CNY | 6.36 | 6.14 | 6.17 | 6.21 | 6.21 | +0.06 (+0.98%) | 10,493,900 |
| 16 Jan 2023 | CNY | 6.28 | 6.1 | 6.13 | 6.15 | 6.15 | -0.02 (-0.32%) | 10,013,870 |
| 13 Jan 2023 | CNY | 6.35 | 6.06 | 6.34 | 6.17 | 6.17 | -0.08 (-1.28%) | 13,965,230 |
| 12 Jan 2023 | CNY | 6.66 | 5.97 | 6 | 6.25 | 6.25 | +0.2 (+3.31%) | 26,243,020 |
| 11 Jan 2023 | CNY | 6.37 | 5.86 | 5.93 | 6.05 | 6.05 | +0.2 (+3.42%) | 14,213,660 |
| 10 Jan 2023 | CNY | 5.97 | 5.85 | 5.97 | 5.85 | 5.85 | -0.07 (-1.18%) | 2,458,230 |
| 9 Jan 2023 | CNY | 6.01 | 5.91 | 6.01 | 5.92 | 5.92 | -0.03 (-0.50%) | 2,548,190 |
| 6 Jan 2023 | CNY | 6.06 | 5.92 | 6.05 | 5.95 | 5.95 | -0.08 (-1.33%) | 3,655,810 |
| 5 Jan 2023 | CNY | 6.07 | 5.9 | 5.98 | 6.03 | 6.03 | +0.08 (+1.34%) | 4,475,340 |
| 4 Jan 2023 | CNY | 6.03 | 5.87 | 5.88 | 5.95 | 5.95 | +0.05 (+0.85%) | 3,900,330 |
| 3 Jan 2023 | CNY | 5.94 | 5.7 | 5.7 | 5.9 | 5.9 | +0.2 (+3.51%) | 3,428,770 |
| 30 Dec 2022 | CNY | 5.73 | 5.63 | 5.69 | 5.7 | 5.7 | +0.01 (+0.18%) | 2,263,750 |
| 29 Dec 2022 | CNY | 5.84 | 5.69 | 5.8 | 5.69 | 5.69 | -0.12 (-2.07%) | 2,294,850 |
| 28 Dec 2022 | CNY | 5.92 | 5.75 | 5.87 | 5.81 | 5.81 | -0.08 (-1.36%) | 4,125,800 |
| 27 Dec 2022 | CNY | 6.1 | 5.74 | 5.74 | 5.89 | 5.89 | +0.12 (+2.08%) | 6,131,840 |
| 26 Dec 2022 | CNY | 5.79 | 5.64 | 5.64 | 5.77 | 5.77 | +0.09 (+1.58%) | 2,671,830 |
| 23 Dec 2022 | CNY | 5.74 | 5.57 | 5.67 | 5.68 | 5.68 | +0.04 (+0.71%) | 3,214,700 |
| 22 Dec 2022 | CNY | 5.87 | 5.63 | 5.82 | 5.64 | 5.64 | -0.14 (-2.42%) | 2,948,340 |
| 21 Dec 2022 | CNY | 5.89 | 5.74 | 5.85 | 5.78 | 5.78 | -0.06 (-1.03%) | 1,928,230 |
| 20 Dec 2022 | CNY | 5.92 | 5.75 | 5.83 | 5.84 | 5.84 | -0.01 (-0.17%) | 2,485,760 |
| 19 Dec 2022 | CNY | 6.12 | 5.81 | 6.12 | 5.85 | 5.85 | -0.24 (-3.94%) | 4,457,150 |
| 16 Dec 2022 | CNY | 6.14 | 5.99 | 6.12 | 6.09 | 6.09 | -0.01 (-0.16%) | 3,997,330 |
| 15 Dec 2022 | CNY | 6.13 | 6.02 | 6.04 | 6.1 | 6.1 | +0.06 (+0.99%) | 3,521,370 |
| 14 Dec 2022 | CNY | 6.1 | 6.02 | 6.03 | 6.04 | 6.04 | -0.03 (-0.49%) | 2,783,740 |
| 13 Dec 2022 | CNY | 6.15 | 5.96 | 6.01 | 6.07 | 6.07 | +0.1 (+1.68%) | 3,598,220 |
| 12 Dec 2022 | CNY | 6.05 | 5.93 | 5.97 | 5.97 | 5.97 | +0.03 (+0.51%) | 4,843,700 |
| 9 Dec 2022 | CNY | 6.08 | 5.94 | 6.05 | 5.94 | 5.94 | -0.08 (-1.33%) | 3,955,820 |
