| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Nov 2022 | CNY | 6.22 | 6.27 | 6.19 | 6.26 | 6.26 | +0.06 (+0.97%) | 5,306,511 |
| 14 Nov 2022 | CNY | 6.26 | 6.32 | 6.19 | 6.2 | 6.2 | -0.05 (-0.80%) | 8,837,581 |
| 11 Nov 2022 | CNY | 6.2 | 6.29 | 6.19 | 6.25 | 6.25 | +0.1 (+1.63%) | 10,718,936 |
| 10 Nov 2022 | CNY | 6.14 | 6.19 | 6.1 | 6.15 | 6.15 | 0.0 (0.0%) | 4,555,222 |
| 9 Nov 2022 | CNY | 6.17 | 6.2 | 6.14 | 6.15 | 6.15 | -0.03 (-0.49%) | 3,072,566 |
| 8 Nov 2022 | CNY | 6.16 | 6.19 | 6.12 | 6.18 | 6.18 | +0.03 (+0.49%) | 4,725,454 |
| 7 Nov 2022 | CNY | 6.16 | 6.19 | 6.12 | 6.15 | 6.15 | -0.01 (-0.16%) | 6,538,765 |
| 4 Nov 2022 | CNY | 6.11 | 6.18 | 6.1 | 6.16 | 6.16 | +0.04 (+0.65%) | 7,788,260 |
| 3 Nov 2022 | CNY | 5.98 | 6.16 | 5.96 | 6.12 | 6.12 | +0.11 (+1.83%) | 13,285,714 |
| 2 Nov 2022 | CNY | 5.95 | 6.05 | 5.94 | 6.01 | 6.01 | +0.04 (+0.67%) | 7,657,291 |
| 1 Nov 2022 | CNY | 5.84 | 5.97 | 5.84 | 5.97 | 5.97 | +0.13 (+2.23%) | 6,911,706 |
| 31 Oct 2022 | CNY | 5.73 | 5.9 | 5.71 | 5.84 | 5.84 | +0.08 (+1.39%) | 7,571,058 |
| 28 Oct 2022 | CNY | 5.86 | 5.92 | 5.73 | 5.76 | 5.76 | -0.16 (-2.70%) | 7,021,563 |
| 27 Oct 2022 | CNY | 5.94 | 5.98 | 5.91 | 5.92 | 5.92 | -0.02 (-0.34%) | 4,156,530 |
| 26 Oct 2022 | CNY | 5.92 | 6 | 5.89 | 5.94 | 5.94 | +0.03 (+0.51%) | 4,575,928 |
| 25 Oct 2022 | CNY | 5.85 | 5.93 | 5.79 | 5.91 | 5.91 | +0.05 (+0.85%) | 5,114,447 |
| 24 Oct 2022 | CNY | 5.93 | 6.02 | 5.81 | 5.86 | 5.86 | -0.06 (-1.01%) | 6,189,926 |
| 21 Oct 2022 | CNY | 5.88 | 5.96 | 5.88 | 5.92 | 5.92 | +0.04 (+0.68%) | 5,308,370 |
| 20 Oct 2022 | CNY | 5.83 | 5.94 | 5.81 | 5.88 | 5.88 | +0.03 (+0.51%) | 5,211,825 |
| 19 Oct 2022 | CNY | 5.88 | 5.92 | 5.85 | 5.85 | 5.85 | -0.03 (-0.51%) | 4,279,203 |
| 18 Oct 2022 | CNY | 5.91 | 5.92 | 5.85 | 5.88 | 5.88 | 0.0 (0.0%) | 4,781,690 |
| 17 Oct 2022 | CNY | 5.84 | 5.9 | 5.8 | 5.88 | 5.88 | +0.04 (+0.68%) | 5,874,032 |
| 14 Oct 2022 | CNY | 5.8 | 5.87 | 5.78 | 5.84 | 5.84 | +0.06 (+1.04%) | 5,954,982 |
| 13 Oct 2022 | CNY | 5.77 | 5.79 | 5.72 | 5.78 | 5.78 | +0.01 (+0.17%) | 4,369,518 |
| 12 Oct 2022 | CNY | 5.67 | 5.79 | 5.62 | 5.77 | 5.77 | +0.09 (+1.58%) | 6,022,110 |
| 11 Oct 2022 | CNY | 5.65 | 5.7 | 5.6 | 5.68 | 5.68 | +0.04 (+0.71%) | 4,132,344 |
| 10 Oct 2022 | CNY | 5.65 | 5.71 | 5.62 | 5.64 | 5.64 | -0.01 (-0.18%) | 5,336,918 |
| 30 Sep 2022 | CNY | 5.65 | 5.71 | 5.64 | 5.65 | 5.65 | -0.02 (-0.35%) | 4,418,410 |
| 29 Sep 2022 | CNY | 5.78 | 5.8 | 5.66 | 5.67 | 5.67 | -0.09 (-1.56%) | 6,061,040 |
| 28 Sep 2022 | CNY | 5.9 | 5.9 | 5.75 | 5.76 | 5.76 | -0.15 (-2.54%) | 7,517,608 |
