| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Nov 2022 | CNY | 6.03 | 6.11 | 5.94 | 5.98 | 5.98 | -0.07 (-1.16%) | 19,279,520 |
| 11 Nov 2022 | CNY | 6.03 | 6.38 | 5.87 | 6.05 | 6.05 | +0.15 (+2.54%) | 27,380,793 |
| 10 Nov 2022 | CNY | 5.75 | 5.95 | 5.71 | 5.9 | 5.9 | +0.14 (+2.43%) | 15,270,700 |
| 9 Nov 2022 | CNY | 5.79 | 5.93 | 5.75 | 5.76 | 5.76 | +0.01 (+0.17%) | 10,010,425 |
| 8 Nov 2022 | CNY | 5.75 | 5.8 | 5.71 | 5.75 | 5.75 | +0.01 (+0.17%) | 8,049,802 |
| 7 Nov 2022 | CNY | 5.7 | 5.77 | 5.66 | 5.74 | 5.74 | 0.0 (0.0%) | 10,382,275 |
| 4 Nov 2022 | CNY | 5.69 | 5.8 | 5.67 | 5.74 | 5.74 | +0.07 (+1.23%) | 10,187,697 |
| 3 Nov 2022 | CNY | 5.57 | 5.71 | 5.52 | 5.67 | 5.67 | +0.03 (+0.53%) | 11,595,700 |
| 2 Nov 2022 | CNY | 5.45 | 5.8 | 5.41 | 5.64 | 5.64 | +0.19 (+3.49%) | 16,986,348 |
| 1 Nov 2022 | CNY | 5.27 | 5.45 | 5.27 | 5.45 | 5.45 | +0.21 (+4.01%) | 10,353,727 |
| 31 Oct 2022 | CNY | 5.1 | 5.32 | 5.1 | 5.24 | 5.24 | +0.03 (+0.58%) | 7,040,165 |
| 28 Oct 2022 | CNY | 5.52 | 5.52 | 5.18 | 5.21 | 5.21 | -0.32 (-5.79%) | 12,014,027 |
| 27 Oct 2022 | CNY | 5.6 | 5.64 | 5.53 | 5.53 | 5.53 | -0.03 (-0.54%) | 8,068,000 |
| 26 Oct 2022 | CNY | 5.42 | 5.64 | 5.4 | 5.56 | 5.56 | +0.13 (+2.39%) | 10,418,600 |
| 25 Oct 2022 | CNY | 5.52 | 5.54 | 5.34 | 5.43 | 5.43 | -0.05 (-0.91%) | 8,755,205 |
| 24 Oct 2022 | CNY | 5.74 | 5.79 | 5.48 | 5.48 | 5.48 | -0.26 (-4.53%) | 15,750,800 |
| 21 Oct 2022 | CNY | 5.83 | 5.96 | 5.72 | 5.74 | 5.74 | -0.25 (-4.17%) | 19,166,499 |
| 20 Oct 2022 | CNY | 5.68 | 6.29 | 5.66 | 5.99 | 5.99 | +0.27 (+4.72%) | 31,498,104 |
| 19 Oct 2022 | CNY | 5.81 | 5.83 | 5.71 | 5.72 | 5.72 | -0.09 (-1.55%) | 6,613,691 |
| 18 Oct 2022 | CNY | 5.87 | 5.9 | 5.79 | 5.81 | 5.81 | -0.06 (-1.02%) | 8,038,100 |
| 17 Oct 2022 | CNY | 5.77 | 5.92 | 5.75 | 5.87 | 5.87 | +0.04 (+0.69%) | 9,995,672 |
| 14 Oct 2022 | CNY | 5.69 | 6.01 | 5.69 | 5.83 | 5.83 | +0.17 (+3.00%) | 16,188,348 |
| 13 Oct 2022 | CNY | 5.6 | 5.72 | 5.54 | 5.66 | 5.66 | +0.04 (+0.71%) | 7,884,900 |
| 12 Oct 2022 | CNY | 5.52 | 5.62 | 5.34 | 5.62 | 5.62 | +0.12 (+2.18%) | 9,102,088 |
| 11 Oct 2022 | CNY | 5.47 | 5.55 | 5.37 | 5.5 | 5.5 | -0.02 (-0.36%) | 7,239,802 |
| 10 Oct 2022 | CNY | 5.65 | 5.69 | 5.49 | 5.52 | 5.52 | -0.14 (-2.47%) | 7,307,140 |
| 30 Sep 2022 | CNY | 5.72 | 5.79 | 5.66 | 5.66 | 5.66 | -0.04 (-0.70%) | 5,961,788 |
| 29 Sep 2022 | CNY | 5.97 | 5.99 | 5.65 | 5.7 | 5.7 | -0.12 (-2.06%) | 8,598,589 |
| 28 Sep 2022 | CNY | 6.01 | 6.05 | 5.82 | 5.82 | 5.82 | -0.19 (-3.16%) | 7,727,177 |
| 27 Sep 2022 | CNY | 5.82 | 6.02 | 5.81 | 6.01 | 6.01 | +0.2 (+3.44%) | 9,644,375 |
