| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Nov 2022 | CNY | 5.79 | 5.83 | 5.69 | 5.73 | 5.73 | -0.04 (-0.69%) | 7,308,800 |
| 11 Nov 2022 | CNY | 5.83 | 5.87 | 5.75 | 5.77 | 5.77 | +0.04 (+0.70%) | 8,695,851 |
| 10 Nov 2022 | CNY | 5.79 | 5.79 | 5.72 | 5.73 | 5.73 | -0.06 (-1.04%) | 4,242,992 |
| 9 Nov 2022 | CNY | 5.76 | 5.82 | 5.76 | 5.79 | 5.79 | +0.01 (+0.17%) | 4,610,738 |
| 8 Nov 2022 | CNY | 5.8 | 5.83 | 5.74 | 5.78 | 5.78 | -0.03 (-0.52%) | 4,773,590 |
| 7 Nov 2022 | CNY | 5.79 | 5.83 | 5.75 | 5.81 | 5.81 | +0.02 (+0.35%) | 6,645,431 |
| 4 Nov 2022 | CNY | 5.74 | 5.82 | 5.72 | 5.79 | 5.79 | +0.07 (+1.22%) | 6,989,750 |
| 3 Nov 2022 | CNY | 5.67 | 5.72 | 5.66 | 5.72 | 5.72 | +0.01 (+0.18%) | 5,286,500 |
| 2 Nov 2022 | CNY | 5.66 | 5.74 | 5.62 | 5.71 | 5.71 | +0.03 (+0.53%) | 5,605,450 |
| 1 Nov 2022 | CNY | 5.47 | 5.68 | 5.45 | 5.68 | 5.68 | +0.24 (+4.41%) | 8,295,891 |
| 31 Oct 2022 | CNY | 5.33 | 5.52 | 5.32 | 5.44 | 5.44 | +0.08 (+1.49%) | 6,701,073 |
| 28 Oct 2022 | CNY | 5.63 | 5.63 | 5.34 | 5.36 | 5.36 | -0.28 (-4.96%) | 8,694,098 |
| 27 Oct 2022 | CNY | 5.65 | 5.72 | 5.62 | 5.64 | 5.64 | -0.02 (-0.35%) | 6,608,918 |
| 26 Oct 2022 | CNY | 5.6 | 5.74 | 5.6 | 5.66 | 5.66 | -0.04 (-0.70%) | 9,110,368 |
| 25 Oct 2022 | CNY | 5.69 | 5.72 | 5.52 | 5.7 | 5.7 | +0.01 (+0.18%) | 7,329,160 |
| 24 Oct 2022 | CNY | 5.7 | 5.84 | 5.63 | 5.69 | 5.69 | 0.0 (0.0%) | 8,338,148 |
| 21 Oct 2022 | CNY | 5.76 | 5.79 | 5.67 | 5.69 | 5.69 | -0.07 (-1.22%) | 4,863,060 |
| 20 Oct 2022 | CNY | 5.74 | 5.8 | 5.62 | 5.76 | 5.76 | +0.07 (+1.23%) | 6,919,767 |
| 19 Oct 2022 | CNY | 5.8 | 5.81 | 5.69 | 5.69 | 5.69 | -0.12 (-2.07%) | 6,790,930 |
| 18 Oct 2022 | CNY | 5.81 | 5.86 | 5.77 | 5.81 | 5.81 | 0.0 (0.0%) | 6,401,330 |
| 17 Oct 2022 | CNY | 5.72 | 5.82 | 5.71 | 5.81 | 5.81 | +0.06 (+1.04%) | 6,166,300 |
| 14 Oct 2022 | CNY | 5.75 | 5.78 | 5.7 | 5.75 | 5.75 | +0.04 (+0.70%) | 6,746,430 |
| 13 Oct 2022 | CNY | 5.61 | 5.76 | 5.6 | 5.71 | 5.71 | +0.03 (+0.53%) | 7,388,422 |
| 12 Oct 2022 | CNY | 5.43 | 5.69 | 5.4 | 5.68 | 5.68 | +0.24 (+4.41%) | 7,700,602 |
| 11 Oct 2022 | CNY | 5.35 | 5.44 | 5.31 | 5.44 | 5.44 | +0.11 (+2.06%) | 4,128,850 |
| 10 Oct 2022 | CNY | 5.48 | 5.5 | 5.29 | 5.33 | 5.33 | -0.13 (-2.38%) | 5,381,832 |
| 30 Sep 2022 | CNY | 5.53 | 5.55 | 5.45 | 5.46 | 5.46 | -0.08 (-1.44%) | 5,158,832 |
| 29 Sep 2022 | CNY | 5.6 | 5.64 | 5.46 | 5.54 | 5.54 | +0.04 (+0.73%) | 6,065,893 |
| 28 Sep 2022 | CNY | 5.63 | 5.71 | 5.48 | 5.5 | 5.5 | -0.16 (-2.83%) | 6,692,100 |
| 27 Sep 2022 | CNY | 5.43 | 5.67 | 5.43 | 5.66 | 5.66 | +0.24 (+4.43%) | 8,163,585 |
