| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Nov 2022 | CNY | 7.33 | 7.5 | 7.25 | 7.33 | 7.33 | -0.07 (-0.95%) | 17,806,702 |
| 16 Nov 2022 | CNY | 7.6 | 7.78 | 7.36 | 7.4 | 7.4 | -0.01 (-0.13%) | 22,500,013 |
| 15 Nov 2022 | CNY | 7.35 | 7.59 | 7.31 | 7.41 | 7.41 | +0.1 (+1.37%) | 25,306,858 |
| 14 Nov 2022 | CNY | 7.3 | 7.47 | 7.14 | 7.31 | 7.31 | -0.24 (-3.18%) | 31,695,667 |
| 11 Nov 2022 | CNY | 7.29 | 7.9 | 7.05 | 7.55 | 7.55 | +0.37 (+5.15%) | 47,513,845 |
| 10 Nov 2022 | CNY | 6.9 | 7.27 | 6.82 | 7.18 | 7.18 | +0.28 (+4.06%) | 21,085,732 |
| 9 Nov 2022 | CNY | 6.8 | 7.08 | 6.75 | 6.9 | 6.9 | +0.1 (+1.47%) | 14,798,500 |
| 8 Nov 2022 | CNY | 6.99 | 6.99 | 6.77 | 6.8 | 6.8 | -0.11 (-1.59%) | 10,260,062 |
| 7 Nov 2022 | CNY | 6.78 | 7.02 | 6.76 | 6.91 | 6.91 | -0.03 (-0.43%) | 20,652,172 |
| 4 Nov 2022 | CNY | 6.79 | 7.11 | 6.62 | 6.94 | 6.94 | +0.22 (+3.27%) | 28,180,971 |
| 3 Nov 2022 | CNY | 6.53 | 6.87 | 6.53 | 6.72 | 6.72 | +0.13 (+1.97%) | 21,903,666 |
| 2 Nov 2022 | CNY | 6.37 | 6.88 | 6.34 | 6.59 | 6.59 | +0.13 (+2.01%) | 27,160,387 |
| 1 Nov 2022 | CNY | 5.99 | 6.46 | 5.95 | 6.46 | 6.46 | +0.47 (+7.85%) | 21,939,730 |
| 31 Oct 2022 | CNY | 6.1 | 6.18 | 5.9 | 5.99 | 5.99 | -0.17 (-2.76%) | 15,354,951 |
| 28 Oct 2022 | CNY | 6.21 | 6.42 | 6.11 | 6.16 | 6.16 | -0.12 (-1.91%) | 16,747,000 |
| 27 Oct 2022 | CNY | 6.21 | 6.42 | 6.2 | 6.28 | 6.28 | +0.07 (+1.13%) | 17,172,351 |
| 26 Oct 2022 | CNY | 6.04 | 6.32 | 6.03 | 6.21 | 6.21 | +0.16 (+2.64%) | 21,417,716 |
| 25 Oct 2022 | CNY | 5.83 | 6.11 | 5.81 | 6.05 | 6.05 | +0.2 (+3.42%) | 15,842,600 |
| 24 Oct 2022 | CNY | 6.13 | 6.19 | 5.81 | 5.85 | 5.85 | -0.3 (-4.88%) | 18,834,500 |
| 21 Oct 2022 | CNY | 6.11 | 6.24 | 6.08 | 6.15 | 6.15 | -0.05 (-0.81%) | 17,105,516 |
| 20 Oct 2022 | CNY | 5.9 | 6.31 | 5.88 | 6.2 | 6.2 | +0.26 (+4.38%) | 28,063,140 |
| 19 Oct 2022 | CNY | 5.96 | 6.17 | 5.92 | 5.94 | 5.94 | -0.09 (-1.49%) | 16,981,957 |
| 18 Oct 2022 | CNY | 6.14 | 6.35 | 6.01 | 6.03 | 6.03 | +0.01 (+0.17%) | 23,710,056 |
| 17 Oct 2022 | CNY | 5.91 | 6.09 | 5.85 | 6.02 | 6.02 | +0.06 (+1.01%) | 17,137,281 |
| 14 Oct 2022 | CNY | 5.94 | 5.97 | 5.78 | 5.96 | 5.96 | +0.12 (+2.05%) | 18,721,920 |
| 13 Oct 2022 | CNY | 5.82 | 5.95 | 5.68 | 5.84 | 5.84 | +0.01 (+0.17%) | 17,002,600 |
| 12 Oct 2022 | CNY | 5.78 | 5.84 | 5.61 | 5.83 | 5.83 | +0.06 (+1.04%) | 13,020,341 |
| 11 Oct 2022 | CNY | 5.89 | 5.95 | 5.71 | 5.77 | 5.77 | -0.14 (-2.37%) | 13,294,848 |
| 10 Oct 2022 | CNY | 6.2 | 6.25 | 5.9 | 5.91 | 5.91 | -0.34 (-5.44%) | 18,784,668 |
| 30 Sep 2022 | CNY | 6.56 | 6.67 | 6.23 | 6.25 | 6.25 | -0.31 (-4.73%) | 22,254,148 |
