| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Jan 2023 | CNY | 5.75 | 5.66 | 5.71 | 5.69 | 5.69 | +0.03 (+0.53%) | 6,906,680 |
| 20 Jan 2023 | CNY | 5.69 | 5.62 | 5.62 | 5.66 | 5.66 | +0.05 (+0.89%) | 4,658,990 |
| 19 Jan 2023 | CNY | 5.64 | 5.53 | 5.56 | 5.61 | 5.61 | +0.03 (+0.54%) | 4,308,910 |
| 18 Jan 2023 | CNY | 5.59 | 5.51 | 5.51 | 5.58 | 5.58 | +0.07 (+1.27%) | 3,890,390 |
| 17 Jan 2023 | CNY | 5.54 | 5.46 | 5.53 | 5.51 | 5.51 | -0.02 (-0.36%) | 3,546,100 |
| 16 Jan 2023 | CNY | 5.56 | 5.48 | 5.48 | 5.53 | 5.53 | +0.07 (+1.28%) | 3,240,200 |
| 13 Jan 2023 | CNY | 5.55 | 5.42 | 5.55 | 5.46 | 5.46 | -0.01 (-0.18%) | 3,003,700 |
| 12 Jan 2023 | CNY | 5.55 | 5.45 | 5.53 | 5.47 | 5.47 | -0.06 (-1.08%) | 3,238,200 |
| 11 Jan 2023 | CNY | 5.66 | 5.48 | 5.6 | 5.53 | 5.53 | -0.11 (-1.95%) | 5,383,900 |
| 10 Jan 2023 | CNY | 5.69 | 5.58 | 5.69 | 5.64 | 5.64 | -0.02 (-0.35%) | 5,331,100 |
| 9 Jan 2023 | CNY | 5.7 | 5.61 | 5.63 | 5.66 | 5.66 | +0.03 (+0.53%) | 5,914,700 |
| 6 Jan 2023 | CNY | 5.7 | 5.6 | 5.67 | 5.63 | 5.63 | -0.01 (-0.18%) | 7,325,560 |
| 5 Jan 2023 | CNY | 5.73 | 5.58 | 5.7 | 5.64 | 5.64 | -0.04 (-0.70%) | 11,648,800 |
| 4 Jan 2023 | CNY | 6.12 | 5.58 | 5.59 | 5.68 | 5.68 | +0.1 (+1.79%) | 33,265,600 |
| 3 Jan 2023 | CNY | 5.62 | 5.23 | 5.24 | 5.58 | 5.58 | +0.34 (+6.49%) | 13,066,890 |
| 30 Dec 2022 | CNY | 5.27 | 5.18 | 5.19 | 5.24 | 5.24 | +0.04 (+0.77%) | 3,525,800 |
| 29 Dec 2022 | CNY | 5.22 | 5.15 | 5.15 | 5.2 | 5.2 | +0.03 (+0.58%) | 3,275,500 |
| 28 Dec 2022 | CNY | 5.31 | 5.17 | 5.31 | 5.17 | 5.17 | -0.13 (-2.45%) | 3,936,300 |
| 27 Dec 2022 | CNY | 5.31 | 5.23 | 5.28 | 5.3 | 5.3 | +0.02 (+0.38%) | 3,117,200 |
| 26 Dec 2022 | CNY | 5.3 | 5.15 | 5.17 | 5.28 | 5.28 | +0.11 (+2.13%) | 3,667,500 |
| 23 Dec 2022 | CNY | 5.24 | 5.14 | 5.2 | 5.17 | 5.17 | -0.03 (-0.58%) | 3,198,480 |
| 22 Dec 2022 | CNY | 5.34 | 5.19 | 5.33 | 5.2 | 5.2 | -0.13 (-2.44%) | 3,896,600 |
| 21 Dec 2022 | CNY | 5.41 | 5.27 | 5.36 | 5.33 | 5.33 | -0.05 (-0.93%) | 3,662,500 |
| 20 Dec 2022 | CNY | 5.45 | 5.35 | 5.45 | 5.38 | 5.38 | -0.02 (-0.37%) | 2,339,800 |
| 19 Dec 2022 | CNY | 5.62 | 5.37 | 5.62 | 5.4 | 5.4 | -0.19 (-3.40%) | 7,633,400 |
| 16 Dec 2022 | CNY | 5.62 | 5.43 | 5.54 | 5.59 | 5.59 | +0.05 (+0.90%) | 7,398,500 |
| 15 Dec 2022 | CNY | 5.59 | 5.53 | 5.58 | 5.54 | 5.54 | -0.03 (-0.54%) | 3,045,100 |
| 14 Dec 2022 | CNY | 5.61 | 5.55 | 5.61 | 5.57 | 5.57 | -0.02 (-0.36%) | 3,331,880 |
| 13 Dec 2022 | CNY | 5.59 | 5.52 | 5.57 | 5.59 | 5.59 | +0.02 (+0.36%) | 4,377,800 |
| 12 Dec 2022 | CNY | 5.69 | 5.55 | 5.69 | 5.57 | 5.57 | -0.12 (-2.11%) | 5,600,300 |
