| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Jan 2023 | CNY | 5.99 | 6.15 | 5.92 | 5.96 | 5.96 | -0.01 (-0.17%) | 8,607,723 |
| 6 Jan 2023 | CNY | 5.97 | 5.99 | 5.87 | 5.97 | 5.97 | +0.03 (+0.51%) | 5,158,667 |
| 5 Jan 2023 | CNY | 5.86 | 5.99 | 5.81 | 5.94 | 5.94 | +0.01 (+0.17%) | 4,851,800 |
| 4 Jan 2023 | CNY | 5.91 | 5.97 | 5.83 | 5.93 | 5.93 | -0.04 (-0.67%) | 6,742,000 |
| 3 Jan 2023 | CNY | 5.8 | 6.18 | 5.8 | 5.97 | 5.97 | +0.23 (+4.01%) | 9,974,074 |
| 30 Dec 2022 | CNY | 5.94 | 5.96 | 5.71 | 5.74 | 5.74 | -0.22 (-3.69%) | 7,830,675 |
| 29 Dec 2022 | CNY | 5.81 | 6.03 | 5.81 | 5.96 | 5.96 | +0.02 (+0.34%) | 8,733,391 |
| 28 Dec 2022 | CNY | 6.02 | 6.02 | 5.79 | 5.94 | 5.94 | -0.1 (-1.66%) | 9,846,310 |
| 27 Dec 2022 | CNY | 6.64 | 6.64 | 6.01 | 6.04 | 6.04 | -0.63 (-9.45%) | 23,404,096 |
| 26 Dec 2022 | CNY | 6.81 | 6.84 | 6.34 | 6.67 | 6.67 | -0.18 (-2.63%) | 19,269,924 |
| 23 Dec 2022 | CNY | 6.86 | 7.04 | 6.78 | 6.85 | 6.85 | -0.08 (-1.15%) | 22,236,035 |
| 22 Dec 2022 | CNY | 7.01 | 7.22 | 6.76 | 6.93 | 6.93 | -0.09 (-1.28%) | 38,580,725 |
| 21 Dec 2022 | CNY | 6.56 | 7.02 | 6.5 | 7.02 | 7.02 | +0.64 (+10.03%) | 13,465,283 |
| 20 Dec 2022 | CNY | 6.72 | 6.78 | 6.31 | 6.38 | 6.38 | -0.29 (-4.35%) | 13,670,520 |
| 19 Dec 2022 | CNY | 7.11 | 7.12 | 6.53 | 6.67 | 6.67 | -0.37 (-5.26%) | 28,696,827 |
| 16 Dec 2022 | CNY | 6.42 | 7.04 | 6.4 | 7.04 | 7.04 | +0.64 (+10%) | 29,773,808 |
| 15 Dec 2022 | CNY | 6.3 | 6.43 | 6.24 | 6.4 | 6.4 | +0.09 (+1.43%) | 6,966,987 |
| 14 Dec 2022 | CNY | 6.57 | 6.6 | 6.3 | 6.31 | 6.31 | -0.32 (-4.83%) | 9,164,318 |
| 13 Dec 2022 | CNY | 6.52 | 6.64 | 6.38 | 6.63 | 6.63 | +0.11 (+1.69%) | 14,492,819 |
| 12 Dec 2022 | CNY | 6.36 | 6.57 | 6.34 | 6.52 | 6.52 | +0.2 (+3.16%) | 14,684,510 |
| 9 Dec 2022 | CNY | 6.3 | 6.32 | 6.22 | 6.32 | 6.32 | +0.05 (+0.80%) | 7,958,444 |
| 8 Dec 2022 | CNY | 6.27 | 6.35 | 6.16 | 6.27 | 6.27 | 0.0 (0.0%) | 7,390,572 |
| 7 Dec 2022 | CNY | 6.13 | 6.3 | 6.06 | 6.27 | 6.27 | +0.12 (+1.95%) | 9,295,604 |
| 6 Dec 2022 | CNY | 6.2 | 6.3 | 6.11 | 6.15 | 6.15 | -0.05 (-0.81%) | 8,840,885 |
| 5 Dec 2022 | CNY | 6.09 | 6.24 | 6.09 | 6.2 | 6.2 | +0.12 (+1.97%) | 11,346,127 |
| 2 Dec 2022 | CNY | 6.05 | 6.1 | 6.01 | 6.08 | 6.08 | +0.02 (+0.33%) | 8,019,800 |
| 1 Dec 2022 | CNY | 6.13 | 6.15 | 6 | 6.06 | 6.06 | -0.03 (-0.49%) | 7,803,996 |
| 30 Nov 2022 | CNY | 6.15 | 6.2 | 6.05 | 6.09 | 6.09 | -0.07 (-1.14%) | 9,206,406 |
| 29 Nov 2022 | CNY | 5.98 | 6.22 | 5.98 | 6.16 | 6.16 | +0.09 (+1.48%) | 7,690,900 |
| 28 Nov 2022 | CNY | 6.12 | 6.26 | 6.04 | 6.07 | 6.07 | -0.07 (-1.14%) | 7,134,218 |
