| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Nov 2022 | CNY | 5.68 | 5.95 | 5.59 | 5.8 | 5.8 | +0.15 (+2.65%) | 33,921,260 |
| 21 Nov 2022 | CNY | 5.72 | 5.72 | 5.58 | 5.65 | 5.65 | -0.06 (-1.05%) | 17,984,815 |
| 18 Nov 2022 | CNY | 5.84 | 5.97 | 5.71 | 5.71 | 5.71 | -0.13 (-2.23%) | 24,271,932 |
| 17 Nov 2022 | CNY | 5.79 | 5.89 | 5.75 | 5.84 | 5.84 | +0.04 (+0.69%) | 28,185,577 |
| 16 Nov 2022 | CNY | 5.82 | 5.97 | 5.77 | 5.8 | 5.8 | -0.03 (-0.51%) | 30,709,737 |
| 15 Nov 2022 | CNY | 5.8 | 5.87 | 5.73 | 5.83 | 5.83 | -0.1 (-1.69%) | 41,459,389 |
| 14 Nov 2022 | CNY | 5.77 | 6.06 | 5.64 | 5.93 | 5.93 | +0.25 (+4.40%) | 63,555,876 |
| 11 Nov 2022 | CNY | 5.65 | 5.76 | 5.57 | 5.68 | 5.68 | +0.13 (+2.34%) | 36,117,116 |
| 10 Nov 2022 | CNY | 5.43 | 5.6 | 5.41 | 5.55 | 5.55 | +0.07 (+1.28%) | 24,923,465 |
| 9 Nov 2022 | CNY | 5.39 | 5.56 | 5.38 | 5.48 | 5.48 | +0.12 (+2.24%) | 34,062,340 |
| 8 Nov 2022 | CNY | 5.27 | 5.5 | 5.23 | 5.36 | 5.36 | +0.08 (+1.52%) | 32,728,662 |
| 7 Nov 2022 | CNY | 5.27 | 5.33 | 5.25 | 5.28 | 5.28 | +0.01 (+0.19%) | 14,486,488 |
| 4 Nov 2022 | CNY | 5.16 | 5.29 | 5.13 | 5.27 | 5.27 | +0.02 (+0.38%) | 23,350,978 |
| 3 Nov 2022 | CNY | 5.07 | 5.33 | 5.06 | 5.25 | 5.25 | +0.12 (+2.34%) | 27,643,475 |
| 2 Nov 2022 | CNY | 5.09 | 5.2 | 5.06 | 5.13 | 5.13 | +0.04 (+0.79%) | 17,737,775 |
| 1 Nov 2022 | CNY | 4.99 | 5.09 | 4.96 | 5.09 | 5.09 | +0.14 (+2.83%) | 13,024,400 |
| 31 Oct 2022 | CNY | 4.92 | 5 | 4.9 | 4.95 | 4.95 | +0.02 (+0.41%) | 9,078,444 |
| 28 Oct 2022 | CNY | 5.15 | 5.16 | 4.89 | 4.93 | 4.93 | -0.23 (-4.46%) | 19,223,631 |
| 27 Oct 2022 | CNY | 5.16 | 5.22 | 5.14 | 5.16 | 5.16 | -0.02 (-0.39%) | 14,033,276 |
| 26 Oct 2022 | CNY | 5.15 | 5.23 | 5.14 | 5.18 | 5.18 | +0.02 (+0.39%) | 13,360,196 |
| 25 Oct 2022 | CNY | 5.02 | 5.18 | 5.02 | 5.16 | 5.16 | +0.04 (+0.78%) | 13,413,561 |
| 24 Oct 2022 | CNY | 5.27 | 5.32 | 5.11 | 5.12 | 5.12 | -0.22 (-4.12%) | 26,247,100 |
| 21 Oct 2022 | CNY | 5.39 | 5.57 | 5.33 | 5.34 | 5.34 | +0.07 (+1.33%) | 31,361,869 |
| 20 Oct 2022 | CNY | 5.37 | 5.47 | 5.27 | 5.27 | 5.27 | -0.18 (-3.30%) | 24,301,218 |
| 19 Oct 2022 | CNY | 5.27 | 5.79 | 5.27 | 5.45 | 5.45 | +0.19 (+3.61%) | 44,422,891 |
| 18 Oct 2022 | CNY | 5.36 | 5.36 | 5.24 | 5.26 | 5.26 | -0.06 (-1.13%) | 15,241,865 |
| 17 Oct 2022 | CNY | 5.24 | 5.33 | 5.19 | 5.32 | 5.32 | +0.05 (+0.95%) | 17,330,695 |
| 14 Oct 2022 | CNY | 5.19 | 5.33 | 5.19 | 5.27 | 5.27 | +0.1 (+1.93%) | 19,949,569 |
| 13 Oct 2022 | CNY | 5.17 | 5.3 | 5.12 | 5.17 | 5.17 | -0.01 (-0.19%) | 20,955,395 |
| 12 Oct 2022 | CNY | 5.08 | 5.2 | 4.97 | 5.18 | 5.18 | +0.08 (+1.57%) | 19,353,540 |
