| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Nov 2022 | CNY | 6.42 | 6.64 | 6.4 | 6.45 | 6.45 | +0.08 (+1.26%) | 37,795,361 |
| 11 Nov 2022 | CNY | 6.35 | 6.43 | 6.3 | 6.37 | 6.37 | +0.11 (+1.76%) | 36,050,001 |
| 10 Nov 2022 | CNY | 6.24 | 6.28 | 6.19 | 6.26 | 6.26 | -0.01 (-0.16%) | 18,591,649 |
| 9 Nov 2022 | CNY | 6.25 | 6.32 | 6.24 | 6.27 | 6.27 | +0.01 (+0.16%) | 18,316,721 |
| 8 Nov 2022 | CNY | 6.32 | 6.33 | 6.2 | 6.26 | 6.26 | -0.03 (-0.48%) | 18,154,136 |
| 7 Nov 2022 | CNY | 6.21 | 6.34 | 6.19 | 6.29 | 6.29 | +0.08 (+1.29%) | 30,351,485 |
| 4 Nov 2022 | CNY | 6.07 | 6.22 | 6.03 | 6.21 | 6.21 | +0.15 (+2.48%) | 31,908,040 |
| 3 Nov 2022 | CNY | 6.04 | 6.08 | 6.01 | 6.06 | 6.06 | -0.02 (-0.33%) | 14,009,072 |
| 2 Nov 2022 | CNY | 6.02 | 6.1 | 5.99 | 6.08 | 6.08 | +0.06 (+1.00%) | 25,657,704 |
| 1 Nov 2022 | CNY | 5.86 | 6.02 | 5.86 | 6.02 | 6.02 | +0.14 (+2.38%) | 24,361,026 |
| 31 Oct 2022 | CNY | 5.9 | 5.95 | 5.84 | 5.88 | 5.88 | -0.04 (-0.68%) | 23,279,618 |
| 28 Oct 2022 | CNY | 6.2 | 6.2 | 5.9 | 5.92 | 5.92 | -0.29 (-4.67%) | 42,300,323 |
| 27 Oct 2022 | CNY | 6.25 | 6.27 | 6.19 | 6.21 | 6.21 | -0.05 (-0.80%) | 29,125,781 |
| 26 Oct 2022 | CNY | 6.42 | 6.42 | 6.17 | 6.26 | 6.26 | -0.28 (-4.28%) | 72,045,879 |
| 25 Oct 2022 | CNY | 6.52 | 6.63 | 6.46 | 6.54 | 6.54 | -0.07 (-1.06%) | 18,319,468 |
| 24 Oct 2022 | CNY | 6.7 | 6.81 | 6.54 | 6.61 | 6.61 | -0.11 (-1.64%) | 19,886,499 |
| 21 Oct 2022 | CNY | 6.77 | 6.78 | 6.67 | 6.72 | 6.72 | -0.02 (-0.30%) | 13,612,739 |
| 20 Oct 2022 | CNY | 6.73 | 6.81 | 6.65 | 6.74 | 6.74 | -0.03 (-0.44%) | 16,935,949 |
| 19 Oct 2022 | CNY | 6.84 | 6.89 | 6.75 | 6.77 | 6.77 | -0.08 (-1.17%) | 15,030,882 |
| 18 Oct 2022 | CNY | 6.89 | 6.93 | 6.84 | 6.85 | 6.85 | -0.02 (-0.29%) | 17,364,779 |
| 17 Oct 2022 | CNY | 6.82 | 6.9 | 6.76 | 6.87 | 6.87 | +0.03 (+0.44%) | 16,400,379 |
| 14 Oct 2022 | CNY | 6.75 | 6.87 | 6.73 | 6.84 | 6.84 | +0.14 (+2.09%) | 20,448,233 |
| 13 Oct 2022 | CNY | 6.68 | 6.75 | 6.65 | 6.7 | 6.7 | -0.02 (-0.30%) | 15,267,134 |
| 12 Oct 2022 | CNY | 6.56 | 6.75 | 6.48 | 6.72 | 6.72 | +0.16 (+2.44%) | 20,694,973 |
| 11 Oct 2022 | CNY | 6.52 | 6.59 | 6.48 | 6.56 | 6.56 | +0.04 (+0.61%) | 16,471,484 |
| 10 Oct 2022 | CNY | 6.66 | 6.74 | 6.52 | 6.52 | 6.52 | -0.15 (-2.25%) | 18,105,910 |
| 30 Sep 2022 | CNY | 6.66 | 6.77 | 6.66 | 6.67 | 6.67 | 0.0 (0.0%) | 13,678,386 |
| 29 Sep 2022 | CNY | 6.76 | 6.8 | 6.66 | 6.67 | 6.67 | -0.03 (-0.45%) | 15,456,950 |
| 28 Sep 2022 | CNY | 6.83 | 6.84 | 6.69 | 6.7 | 6.7 | -0.17 (-2.47%) | 18,643,584 |
| 27 Sep 2022 | CNY | 6.79 | 6.88 | 6.68 | 6.87 | 6.87 | +0.1 (+1.48%) | 20,931,432 |
