| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Dec 2022 | CNY | 7.02 | 7.14 | 6.96 | 7.1 | 7.1 | +0.1 (+1.43%) | 2,071,800 |
| 26 Dec 2022 | CNY | 7.06 | 7.15 | 6.95 | 7 | 7 | -0.07 (-0.99%) | 2,716,860 |
| 23 Dec 2022 | CNY | 6.97 | 7.12 | 6.91 | 7.07 | 7.07 | +0.05 (+0.71%) | 2,053,400 |
| 22 Dec 2022 | CNY | 7.2 | 7.25 | 6.98 | 7.02 | 7.02 | -0.15 (-2.09%) | 1,880,200 |
| 21 Dec 2022 | CNY | 7.25 | 7.26 | 7.12 | 7.17 | 7.17 | -0.05 (-0.69%) | 1,534,540 |
| 20 Dec 2022 | CNY | 7.27 | 7.32 | 7.09 | 7.22 | 7.22 | +0.01 (+0.14%) | 1,673,543 |
| 19 Dec 2022 | CNY | 7.32 | 7.47 | 7.19 | 7.21 | 7.21 | -0.14 (-1.90%) | 2,917,740 |
| 16 Dec 2022 | CNY | 7.55 | 7.55 | 7.3 | 7.35 | 7.35 | -0.2 (-2.65%) | 1,996,640 |
| 15 Dec 2022 | CNY | 7.57 | 7.62 | 7.5 | 7.55 | 7.55 | +0.03 (+0.40%) | 2,003,100 |
| 14 Dec 2022 | CNY | 7.75 | 7.75 | 7.49 | 7.52 | 7.52 | -0.19 (-2.46%) | 2,207,540 |
| 13 Dec 2022 | CNY | 7.65 | 7.74 | 7.58 | 7.71 | 7.71 | +0.08 (+1.05%) | 1,995,490 |
| 12 Dec 2022 | CNY | 7.69 | 7.89 | 7.6 | 7.63 | 7.63 | -0.06 (-0.78%) | 2,753,628 |
| 9 Dec 2022 | CNY | 7.74 | 7.87 | 7.63 | 7.69 | 7.69 | -0.03 (-0.39%) | 1,830,900 |
| 8 Dec 2022 | CNY | 7.65 | 7.79 | 7.54 | 7.72 | 7.72 | +0.08 (+1.05%) | 2,300,080 |
| 7 Dec 2022 | CNY | 7.69 | 7.7 | 7.6 | 7.64 | 7.64 | -0.05 (-0.65%) | 1,924,700 |
| 6 Dec 2022 | CNY | 7.78 | 7.81 | 7.64 | 7.69 | 7.69 | -0.12 (-1.54%) | 2,344,600 |
| 5 Dec 2022 | CNY | 7.78 | 7.84 | 7.71 | 7.81 | 7.81 | +0.08 (+1.03%) | 2,471,600 |
| 2 Dec 2022 | CNY | 7.64 | 7.76 | 7.56 | 7.73 | 7.73 | +0.09 (+1.18%) | 2,072,053 |
| 1 Dec 2022 | CNY | 7.73 | 7.78 | 7.61 | 7.64 | 7.64 | -0.01 (-0.13%) | 2,231,000 |
| 30 Nov 2022 | CNY | 7.8 | 7.84 | 7.61 | 7.65 | 7.65 | -0.07 (-0.91%) | 2,912,420 |
| 29 Nov 2022 | CNY | 7.71 | 7.81 | 7.59 | 7.72 | 7.72 | +0.02 (+0.26%) | 4,347,660 |
| 28 Nov 2022 | CNY | 7.45 | 7.8 | 7.41 | 7.7 | 7.7 | +0.17 (+2.26%) | 4,571,496 |
| 25 Nov 2022 | CNY | 7.67 | 7.68 | 7.51 | 7.53 | 7.53 | -0.08 (-1.05%) | 1,303,400 |
| 24 Nov 2022 | CNY | 7.6 | 7.71 | 7.52 | 7.61 | 7.61 | +0.06 (+0.79%) | 1,567,642 |
| 23 Nov 2022 | CNY | 7.6 | 7.65 | 7.41 | 7.55 | 7.55 | -0.06 (-0.79%) | 1,893,240 |
| 22 Nov 2022 | CNY | 7.72 | 7.79 | 7.55 | 7.61 | 7.61 | -0.09 (-1.17%) | 1,960,500 |
| 21 Nov 2022 | CNY | 7.58 | 7.76 | 7.5 | 7.7 | 7.7 | +0.12 (+1.58%) | 2,861,880 |
| 18 Nov 2022 | CNY | 7.69 | 7.76 | 7.56 | 7.58 | 7.58 | -0.14 (-1.81%) | 2,513,000 |
| 17 Nov 2022 | CNY | 7.74 | 7.74 | 7.51 | 7.72 | 7.72 | +0.05 (+0.65%) | 1,824,940 |
| 16 Nov 2022 | CNY | 7.72 | 7.8 | 7.63 | 7.67 | 7.67 | -0.05 (-0.65%) | 2,465,180 |
