| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Jan 2023 | CNY | 7.7 | 7.47 | 7.48 | 7.67 | 7.67 | +0.21 (+2.82%) | 2,456,700 |
| 20 Jan 2023 | CNY | 7.57 | 7.44 | 7.55 | 7.46 | 7.46 | -0.03 (-0.40%) | 1,282,900 |
| 19 Jan 2023 | CNY | 7.51 | 7.4 | 7.43 | 7.49 | 7.49 | +0.04 (+0.54%) | 1,450,000 |
| 18 Jan 2023 | CNY | 7.48 | 7.36 | 7.42 | 7.45 | 7.45 | +0.05 (+0.68%) | 1,541,300 |
| 17 Jan 2023 | CNY | 7.48 | 7.36 | 7.45 | 7.4 | 7.4 | +0.01 (+0.14%) | 1,335,500 |
| 16 Jan 2023 | CNY | 7.49 | 7.35 | 7.42 | 7.39 | 7.39 | 0.0 (0.0%) | 1,629,200 |
| 13 Jan 2023 | CNY | 7.55 | 7.37 | 7.52 | 7.39 | 7.39 | -0.07 (-0.94%) | 1,348,100 |
| 12 Jan 2023 | CNY | 7.57 | 7.42 | 7.45 | 7.46 | 7.46 | -0.03 (-0.40%) | 1,639,400 |
| 11 Jan 2023 | CNY | 7.66 | 7.45 | 7.52 | 7.49 | 7.49 | -0.03 (-0.40%) | 2,576,200 |
| 10 Jan 2023 | CNY | 7.59 | 7.34 | 7.4 | 7.52 | 7.52 | +0.11 (+1.48%) | 4,110,090 |
| 9 Jan 2023 | CNY | 7.46 | 7.23 | 7.23 | 7.41 | 7.41 | +0.16 (+2.21%) | 2,272,000 |
| 6 Jan 2023 | CNY | 7.32 | 7.21 | 7.25 | 7.25 | 7.25 | -0.04 (-0.55%) | 1,519,000 |
| 5 Jan 2023 | CNY | 7.33 | 7.13 | 7.15 | 7.29 | 7.29 | +0.12 (+1.67%) | 2,577,100 |
| 4 Jan 2023 | CNY | 7.2 | 7.1 | 7.18 | 7.17 | 7.17 | +0.05 (+0.70%) | 1,739,300 |
| 3 Jan 2023 | CNY | 7.13 | 6.83 | 6.88 | 7.12 | 7.12 | +0.26 (+3.79%) | 2,170,700 |
| 30 Dec 2022 | CNY | 7.04 | 6.83 | 6.85 | 6.86 | 6.86 | 0.0 (0.0%) | 1,830,000 |
| 29 Dec 2022 | CNY | 7.06 | 6.86 | 7.05 | 6.86 | 6.86 | -0.12 (-1.72%) | 1,763,700 |
| 28 Dec 2022 | CNY | 7.23 | 6.98 | 7.23 | 6.98 | 6.98 | -0.21 (-2.92%) | 1,437,000 |
| 27 Dec 2022 | CNY | 7.32 | 7.16 | 7.31 | 7.19 | 7.19 | -0.02 (-0.28%) | 1,296,500 |
| 26 Dec 2022 | CNY | 7.28 | 7.02 | 7.08 | 7.21 | 7.21 | +0.13 (+1.84%) | 1,561,300 |
| 23 Dec 2022 | CNY | 7.18 | 7.03 | 7.11 | 7.08 | 7.08 | -0.02 (-0.28%) | 1,848,600 |
| 22 Dec 2022 | CNY | 7.5 | 7.07 | 7.45 | 7.1 | 7.1 | -0.26 (-3.53%) | 2,432,100 |
| 21 Dec 2022 | CNY | 7.46 | 7.32 | 7.4 | 7.36 | 7.36 | 0.0 (0.0%) | 1,473,800 |
| 20 Dec 2022 | CNY | 7.48 | 7.2 | 7.28 | 7.36 | 7.36 | +0.07 (+0.96%) | 2,652,000 |
| 19 Dec 2022 | CNY | 7.46 | 7.23 | 7.32 | 7.29 | 7.29 | -0.12 (-1.62%) | 1,939,800 |
| 16 Dec 2022 | CNY | 7.5 | 7.36 | 7.43 | 7.41 | 7.41 | -0.09 (-1.20%) | 1,586,600 |
| 15 Dec 2022 | CNY | 7.59 | 7.37 | 7.51 | 7.5 | 7.5 | +0.03 (+0.40%) | 2,439,800 |
| 14 Dec 2022 | CNY | 7.58 | 7.37 | 7.41 | 7.47 | 7.47 | +0.08 (+1.08%) | 3,828,000 |
| 13 Dec 2022 | CNY | 7.5 | 7.34 | 7.5 | 7.39 | 7.39 | -0.07 (-0.94%) | 2,033,180 |
| 12 Dec 2022 | CNY | 7.53 | 7.24 | 7.34 | 7.46 | 7.46 | +0.03 (+0.40%) | 3,169,400 |
