| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jan 2023 | CNY | 6.84 | 6.94 | 6.8 | 6.86 | 6.86 | -0.04 (-0.58%) | 5,127,920 |
| 11 Jan 2023 | CNY | 7.09 | 7.17 | 6.88 | 6.9 | 6.9 | -0.05 (-0.72%) | 9,294,090 |
| 10 Jan 2023 | CNY | 6.99 | 6.99 | 6.9 | 6.95 | 6.95 | +0.06 (+0.87%) | 3,568,180 |
| 9 Jan 2023 | CNY | 6.9 | 7.06 | 6.88 | 6.89 | 6.89 | -0.01 (-0.14%) | 4,676,170 |
| 6 Jan 2023 | CNY | 6.93 | 6.99 | 6.87 | 6.9 | 6.9 | -0.03 (-0.43%) | 3,722,150 |
| 5 Jan 2023 | CNY | 6.97 | 6.97 | 6.9 | 6.93 | 6.93 | -0.02 (-0.29%) | 3,688,870 |
| 4 Jan 2023 | CNY | 6.85 | 6.96 | 6.85 | 6.95 | 6.95 | +0.04 (+0.58%) | 5,420,510 |
| 3 Jan 2023 | CNY | 6.66 | 6.92 | 6.66 | 6.91 | 6.91 | +0.32 (+4.86%) | 7,753,810 |
| 30 Dec 2022 | CNY | 6.54 | 6.67 | 6.54 | 6.59 | 6.59 | +0.05 (+0.76%) | 2,915,080 |
| 29 Dec 2022 | CNY | 6.58 | 6.66 | 6.53 | 6.54 | 6.54 | -0.06 (-0.91%) | 3,592,040 |
| 28 Dec 2022 | CNY | 6.79 | 6.79 | 6.55 | 6.6 | 6.6 | -0.19 (-2.80%) | 4,871,450 |
| 27 Dec 2022 | CNY | 6.77 | 6.82 | 6.71 | 6.79 | 6.79 | 0.0 (0.0%) | 3,365,400 |
| 26 Dec 2022 | CNY | 6.69 | 6.81 | 6.67 | 6.79 | 6.79 | +0.1 (+1.49%) | 4,064,400 |
| 23 Dec 2022 | CNY | 6.66 | 6.79 | 6.6 | 6.69 | 6.69 | +0.05 (+0.75%) | 3,514,280 |
| 22 Dec 2022 | CNY | 6.83 | 6.86 | 6.63 | 6.64 | 6.64 | -0.19 (-2.78%) | 4,261,770 |
| 21 Dec 2022 | CNY | 6.95 | 6.95 | 6.72 | 6.83 | 6.83 | -0.05 (-0.73%) | 3,601,220 |
| 20 Dec 2022 | CNY | 6.86 | 6.97 | 6.81 | 6.88 | 6.88 | +0.02 (+0.29%) | 3,227,670 |
| 19 Dec 2022 | CNY | 7.01 | 7.08 | 6.84 | 6.86 | 6.86 | -0.18 (-2.56%) | 4,573,870 |
| 16 Dec 2022 | CNY | 7.25 | 7.3 | 7 | 7.04 | 7.04 | -0.22 (-3.03%) | 5,083,140 |
| 15 Dec 2022 | CNY | 7.24 | 7.28 | 7.12 | 7.26 | 7.26 | +0.08 (+1.11%) | 4,616,450 |
| 14 Dec 2022 | CNY | 7.22 | 7.29 | 7.15 | 7.18 | 7.18 | +0.01 (+0.14%) | 3,929,520 |
| 13 Dec 2022 | CNY | 7.32 | 7.34 | 7.14 | 7.17 | 7.17 | -0.12 (-1.65%) | 4,397,960 |
| 12 Dec 2022 | CNY | 7.31 | 7.35 | 7.2 | 7.29 | 7.29 | -0.02 (-0.27%) | 4,267,540 |
| 9 Dec 2022 | CNY | 7.44 | 7.44 | 7.28 | 7.31 | 7.31 | -0.02 (-0.27%) | 5,000,780 |
| 8 Dec 2022 | CNY | 7.44 | 7.44 | 7.31 | 7.33 | 7.33 | -0.11 (-1.48%) | 3,859,760 |
| 7 Dec 2022 | CNY | 7.52 | 7.52 | 7.38 | 7.44 | 7.44 | -0.08 (-1.06%) | 5,045,240 |
| 6 Dec 2022 | CNY | 7.5 | 7.62 | 7.47 | 7.52 | 7.52 | -0.02 (-0.27%) | 6,313,970 |
| 5 Dec 2022 | CNY | 7.59 | 7.71 | 7.5 | 7.54 | 7.54 | +0.04 (+0.53%) | 7,402,060 |
| 2 Dec 2022 | CNY | 7.28 | 7.56 | 7.26 | 7.5 | 7.5 | +0.18 (+2.46%) | 9,031,320 |
| 1 Dec 2022 | CNY | 7.29 | 7.42 | 7.25 | 7.32 | 7.32 | +0.13 (+1.81%) | 7,704,970 |
