| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Nov 2022 | CNY | 6.13 | 6.5 | 6.1 | 6.3 | 6.3 | +0.02 (+0.32%) | 78,083,300 |
| 22 Nov 2022 | CNY | 5.7 | 6.3 | 5.7 | 6.28 | 6.28 | +0.55 (+9.60%) | 77,858,277 |
| 21 Nov 2022 | CNY | 5.74 | 5.74 | 5.61 | 5.73 | 5.73 | -0.01 (-0.17%) | 6,901,162 |
| 18 Nov 2022 | CNY | 5.8 | 5.82 | 5.72 | 5.74 | 5.74 | -0.06 (-1.03%) | 6,769,743 |
| 17 Nov 2022 | CNY | 5.78 | 5.84 | 5.72 | 5.8 | 5.8 | +0.01 (+0.17%) | 7,317,545 |
| 16 Nov 2022 | CNY | 5.85 | 5.87 | 5.78 | 5.79 | 5.79 | -0.08 (-1.36%) | 5,968,160 |
| 15 Nov 2022 | CNY | 5.83 | 5.87 | 5.76 | 5.87 | 5.87 | +0.03 (+0.51%) | 8,395,863 |
| 14 Nov 2022 | CNY | 5.82 | 6.07 | 5.77 | 5.84 | 5.84 | +0.08 (+1.39%) | 16,440,816 |
| 11 Nov 2022 | CNY | 5.85 | 5.87 | 5.76 | 5.76 | 5.76 | +0.04 (+0.70%) | 9,632,000 |
| 10 Nov 2022 | CNY | 5.7 | 5.74 | 5.67 | 5.72 | 5.72 | -0.03 (-0.52%) | 6,876,412 |
| 9 Nov 2022 | CNY | 5.73 | 5.8 | 5.71 | 5.75 | 5.75 | +0.02 (+0.35%) | 7,706,924 |
| 8 Nov 2022 | CNY | 5.7 | 5.84 | 5.7 | 5.73 | 5.73 | +0.04 (+0.70%) | 9,420,989 |
| 7 Nov 2022 | CNY | 5.66 | 5.75 | 5.65 | 5.69 | 5.69 | +0.02 (+0.35%) | 8,599,531 |
| 4 Nov 2022 | CNY | 5.6 | 5.69 | 5.58 | 5.67 | 5.67 | +0.08 (+1.43%) | 9,591,664 |
| 3 Nov 2022 | CNY | 5.53 | 5.62 | 5.53 | 5.59 | 5.59 | -0.02 (-0.36%) | 6,629,727 |
| 2 Nov 2022 | CNY | 5.58 | 5.65 | 5.5 | 5.61 | 5.61 | +0.04 (+0.72%) | 14,280,130 |
| 1 Nov 2022 | CNY | 5.24 | 5.69 | 5.23 | 5.57 | 5.57 | +0.33 (+6.30%) | 18,562,182 |
| 31 Oct 2022 | CNY | 5.19 | 5.3 | 5.15 | 5.24 | 5.24 | +0.04 (+0.77%) | 6,248,793 |
| 28 Oct 2022 | CNY | 5.39 | 5.43 | 5.18 | 5.2 | 5.2 | -0.24 (-4.41%) | 10,465,121 |
| 27 Oct 2022 | CNY | 5.33 | 5.5 | 5.27 | 5.44 | 5.44 | +0.14 (+2.64%) | 15,262,457 |
| 26 Oct 2022 | CNY | 5.28 | 5.36 | 5.27 | 5.3 | 5.3 | +0.06 (+1.15%) | 8,367,259 |
| 25 Oct 2022 | CNY | 5.25 | 5.32 | 5.15 | 5.24 | 5.24 | -0.01 (-0.19%) | 7,822,181 |
| 24 Oct 2022 | CNY | 5.37 | 5.46 | 5.23 | 5.25 | 5.25 | -0.12 (-2.23%) | 10,941,634 |
| 21 Oct 2022 | CNY | 5.38 | 5.44 | 5.33 | 5.37 | 5.37 | -0.01 (-0.19%) | 5,894,040 |
| 20 Oct 2022 | CNY | 5.36 | 5.45 | 5.27 | 5.38 | 5.38 | -0.01 (-0.19%) | 9,593,384 |
| 19 Oct 2022 | CNY | 5.46 | 5.5 | 5.38 | 5.39 | 5.39 | -0.17 (-3.06%) | 9,513,131 |
| 18 Oct 2022 | CNY | 5.56 | 5.6 | 5.49 | 5.56 | 5.56 | +0.04 (+0.72%) | 12,051,378 |
| 17 Oct 2022 | CNY | 5.43 | 5.64 | 5.4 | 5.52 | 5.52 | +0.2 (+3.76%) | 17,015,224 |
| 14 Oct 2022 | CNY | 5.22 | 5.36 | 5.22 | 5.32 | 5.32 | +0.14 (+2.70%) | 8,706,572 |
| 13 Oct 2022 | CNY | 5.2 | 5.24 | 5.16 | 5.18 | 5.18 | -0.06 (-1.15%) | 6,701,205 |
