| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jan 2023 | CNY | 5.96 | 5.96 | 5.82 | 5.88 | 5.88 | -0.03 (-0.51%) | 3,804,612 |
| 4 Jan 2023 | CNY | 5.88 | 5.96 | 5.84 | 5.91 | 5.91 | +0.04 (+0.68%) | 3,808,917 |
| 3 Jan 2023 | CNY | 5.73 | 5.89 | 5.7 | 5.87 | 5.87 | +0.16 (+2.80%) | 4,246,169 |
| 30 Dec 2022 | CNY | 5.7 | 5.85 | 5.68 | 5.71 | 5.71 | +0.01 (+0.18%) | 4,282,874 |
| 29 Dec 2022 | CNY | 5.75 | 5.79 | 5.63 | 5.7 | 5.7 | 0.0 (0.0%) | 4,054,749 |
| 28 Dec 2022 | CNY | 5.82 | 5.84 | 5.68 | 5.7 | 5.7 | -0.07 (-1.21%) | 3,481,095 |
| 27 Dec 2022 | CNY | 5.91 | 5.92 | 5.74 | 5.77 | 5.77 | -0.13 (-2.20%) | 5,039,015 |
| 26 Dec 2022 | CNY | 5.91 | 6.11 | 5.84 | 5.9 | 5.9 | -0.09 (-1.50%) | 6,167,521 |
| 23 Dec 2022 | CNY | 6.07 | 6.22 | 5.91 | 5.99 | 5.99 | +0.03 (+0.50%) | 6,976,202 |
| 22 Dec 2022 | CNY | 6.05 | 6.14 | 5.95 | 5.96 | 5.96 | -0.09 (-1.49%) | 4,494,026 |
| 21 Dec 2022 | CNY | 6.27 | 6.27 | 6.04 | 6.05 | 6.05 | -0.15 (-2.42%) | 5,139,615 |
| 20 Dec 2022 | CNY | 6.26 | 6.27 | 6.09 | 6.2 | 6.2 | 0.0 (0.0%) | 3,827,474 |
| 19 Dec 2022 | CNY | 6.51 | 6.51 | 6.16 | 6.2 | 6.2 | -0.29 (-4.47%) | 6,176,664 |
| 16 Dec 2022 | CNY | 6.55 | 6.59 | 6.45 | 6.49 | 6.49 | -0.03 (-0.46%) | 5,268,072 |
| 15 Dec 2022 | CNY | 6.6 | 6.68 | 6.44 | 6.52 | 6.52 | -0.06 (-0.91%) | 5,670,704 |
| 14 Dec 2022 | CNY | 6.8 | 6.87 | 6.56 | 6.58 | 6.58 | -0.23 (-3.38%) | 7,431,908 |
| 13 Dec 2022 | CNY | 6.88 | 6.89 | 6.67 | 6.81 | 6.81 | -0.07 (-1.02%) | 7,106,848 |
| 12 Dec 2022 | CNY | 6.77 | 6.92 | 6.68 | 6.88 | 6.88 | +0.16 (+2.38%) | 10,560,870 |
| 9 Dec 2022 | CNY | 6.68 | 6.89 | 6.63 | 6.72 | 6.72 | +0.1 (+1.51%) | 8,751,958 |
| 8 Dec 2022 | CNY | 6.61 | 6.83 | 6.53 | 6.62 | 6.62 | +0.01 (+0.15%) | 6,388,187 |
| 7 Dec 2022 | CNY | 6.56 | 6.68 | 6.46 | 6.61 | 6.61 | +0.03 (+0.46%) | 5,572,805 |
| 6 Dec 2022 | CNY | 6.77 | 6.78 | 6.58 | 6.58 | 6.58 | -0.19 (-2.81%) | 6,139,612 |
| 5 Dec 2022 | CNY | 6.83 | 6.93 | 6.74 | 6.77 | 6.77 | -0.08 (-1.17%) | 8,178,352 |
| 2 Dec 2022 | CNY | 6.65 | 6.89 | 6.57 | 6.85 | 6.85 | +0.29 (+4.42%) | 11,961,268 |
| 1 Dec 2022 | CNY | 6.81 | 6.91 | 6.43 | 6.56 | 6.56 | -0.25 (-3.67%) | 14,586,156 |
| 30 Nov 2022 | CNY | 7.16 | 7.35 | 6.72 | 6.81 | 6.81 | +0.14 (+2.10%) | 22,394,883 |
| 29 Nov 2022 | CNY | 6.42 | 6.75 | 6.38 | 6.67 | 6.67 | +0.22 (+3.41%) | 10,302,791 |
| 28 Nov 2022 | CNY | 6.35 | 6.5 | 6.35 | 6.45 | 6.45 | +0.01 (+0.16%) | 5,221,241 |
| 25 Nov 2022 | CNY | 6.38 | 6.46 | 6.28 | 6.44 | 6.44 | +0.05 (+0.78%) | 5,376,235 |
| 24 Nov 2022 | CNY | 6.37 | 6.48 | 6.32 | 6.39 | 6.39 | +0.03 (+0.47%) | 6,245,881 |
