| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Nov 2022 | CNY | 7.01 | 7.06 | 6.82 | 6.94 | 6.94 | -0.05 (-0.72%) | 2,964,058 |
| 22 Nov 2022 | CNY | 7.07 | 7.12 | 6.94 | 6.99 | 6.99 | -0.07 (-0.99%) | 2,888,499 |
| 21 Nov 2022 | CNY | 7.08 | 7.08 | 6.92 | 7.06 | 7.06 | -0.03 (-0.42%) | 2,652,717 |
| 18 Nov 2022 | CNY | 7.16 | 7.19 | 7.07 | 7.09 | 7.09 | -0.07 (-0.98%) | 3,226,240 |
| 17 Nov 2022 | CNY | 7.15 | 7.18 | 7.1 | 7.16 | 7.16 | -0.04 (-0.56%) | 3,023,900 |
| 16 Nov 2022 | CNY | 7.16 | 7.21 | 7.14 | 7.2 | 7.2 | +0.03 (+0.42%) | 3,521,190 |
| 15 Nov 2022 | CNY | 7.15 | 7.17 | 7.06 | 7.17 | 7.17 | +0.06 (+0.84%) | 3,834,607 |
| 14 Nov 2022 | CNY | 7.14 | 7.16 | 7.05 | 7.11 | 7.11 | -0.04 (-0.56%) | 4,102,884 |
| 11 Nov 2022 | CNY | 7.26 | 7.33 | 7.14 | 7.15 | 7.15 | +0.01 (+0.14%) | 4,933,320 |
| 10 Nov 2022 | CNY | 7.14 | 7.2 | 7.1 | 7.14 | 7.14 | -0.02 (-0.28%) | 3,798,008 |
| 9 Nov 2022 | CNY | 7.22 | 7.29 | 7.15 | 7.16 | 7.16 | -0.05 (-0.69%) | 5,035,718 |
| 8 Nov 2022 | CNY | 7.23 | 7.35 | 7.14 | 7.21 | 7.21 | +0.05 (+0.70%) | 8,149,644 |
| 7 Nov 2022 | CNY | 6.99 | 7.2 | 6.93 | 7.16 | 7.16 | +0.16 (+2.29%) | 7,231,141 |
| 4 Nov 2022 | CNY | 6.93 | 7.02 | 6.89 | 7 | 7 | +0.09 (+1.30%) | 4,233,700 |
| 3 Nov 2022 | CNY | 6.86 | 6.93 | 6.82 | 6.91 | 6.91 | 0.0 (0.0%) | 3,307,073 |
| 2 Nov 2022 | CNY | 6.89 | 6.95 | 6.81 | 6.91 | 6.91 | +0.02 (+0.29%) | 4,019,613 |
| 1 Nov 2022 | CNY | 6.77 | 6.9 | 6.71 | 6.89 | 6.89 | +0.16 (+2.38%) | 3,936,810 |
| 31 Oct 2022 | CNY | 6.68 | 6.81 | 6.5 | 6.73 | 6.73 | +0.09 (+1.36%) | 3,977,800 |
| 28 Oct 2022 | CNY | 6.91 | 6.98 | 6.63 | 6.64 | 6.64 | -0.31 (-4.46%) | 6,286,496 |
| 27 Oct 2022 | CNY | 6.87 | 7.08 | 6.87 | 6.95 | 6.95 | -0.1 (-1.42%) | 7,163,703 |
| 26 Oct 2022 | CNY | 6.84 | 7.16 | 6.84 | 7.05 | 7.05 | +0.27 (+3.98%) | 8,569,292 |
| 25 Oct 2022 | CNY | 6.84 | 6.86 | 6.6 | 6.78 | 6.78 | -0.07 (-1.02%) | 7,105,049 |
| 24 Oct 2022 | CNY | 7.2 | 7.22 | 6.75 | 6.85 | 6.85 | -0.31 (-4.33%) | 11,689,950 |
| 21 Oct 2022 | CNY | 7.3 | 7.37 | 7.08 | 7.16 | 7.16 | -0.21 (-2.85%) | 9,414,246 |
| 20 Oct 2022 | CNY | 7.21 | 7.5 | 7.14 | 7.37 | 7.37 | +0.08 (+1.10%) | 14,136,900 |
| 19 Oct 2022 | CNY | 7.2 | 7.88 | 7.05 | 7.29 | 7.29 | -0.05 (-0.68%) | 18,821,180 |
| 18 Oct 2022 | CNY | 7.5 | 7.63 | 7.31 | 7.34 | 7.34 | -0.05 (-0.68%) | 22,652,434 |
| 17 Oct 2022 | CNY | 6.73 | 7.39 | 6.7 | 7.39 | 7.39 | +0.67 (+9.97%) | 5,257,420 |
| 14 Oct 2022 | CNY | 6.66 | 6.76 | 6.65 | 6.72 | 6.72 | +0.09 (+1.36%) | 2,964,863 |
| 13 Oct 2022 | CNY | 6.52 | 6.66 | 6.51 | 6.63 | 6.63 | +0.06 (+0.91%) | 1,962,100 |
