| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Nov 2022 | CNY | 6.79 | 6.8 | 6.66 | 6.76 | 6.76 | -0.03 (-0.44%) | 4,828,802 |
| 22 Nov 2022 | CNY | 6.77 | 6.84 | 6.72 | 6.79 | 6.79 | +0.02 (+0.30%) | 4,766,000 |
| 21 Nov 2022 | CNY | 6.77 | 6.78 | 6.69 | 6.77 | 6.77 | 0.0 (0.0%) | 3,578,300 |
| 18 Nov 2022 | CNY | 6.9 | 6.9 | 6.76 | 6.77 | 6.77 | -0.13 (-1.88%) | 4,027,301 |
| 17 Nov 2022 | CNY | 6.92 | 6.95 | 6.85 | 6.9 | 6.9 | -0.06 (-0.86%) | 3,985,501 |
| 16 Nov 2022 | CNY | 6.9 | 7.05 | 6.86 | 6.96 | 6.96 | +0.06 (+0.87%) | 5,748,673 |
| 15 Nov 2022 | CNY | 6.87 | 6.91 | 6.77 | 6.9 | 6.9 | +0.1 (+1.47%) | 4,783,966 |
| 14 Nov 2022 | CNY | 6.98 | 7.03 | 6.77 | 6.8 | 6.8 | -0.15 (-2.16%) | 5,388,875 |
| 11 Nov 2022 | CNY | 7.03 | 7.07 | 6.92 | 6.95 | 6.95 | +0.06 (+0.87%) | 5,404,310 |
| 10 Nov 2022 | CNY | 6.84 | 6.95 | 6.8 | 6.89 | 6.89 | +0.01 (+0.15%) | 5,442,500 |
| 9 Nov 2022 | CNY | 6.94 | 7.05 | 6.84 | 6.88 | 6.88 | -0.08 (-1.15%) | 5,224,877 |
| 8 Nov 2022 | CNY | 6.86 | 6.99 | 6.75 | 6.96 | 6.96 | +0.14 (+2.05%) | 8,724,103 |
| 7 Nov 2022 | CNY | 6.78 | 6.92 | 6.74 | 6.82 | 6.82 | +0.14 (+2.10%) | 7,265,594 |
| 4 Nov 2022 | CNY | 6.56 | 6.71 | 6.56 | 6.68 | 6.68 | +0.11 (+1.67%) | 5,311,518 |
| 3 Nov 2022 | CNY | 6.46 | 6.66 | 6.42 | 6.57 | 6.57 | +0.07 (+1.08%) | 5,318,692 |
| 2 Nov 2022 | CNY | 6.43 | 6.55 | 6.42 | 6.5 | 6.5 | +0.07 (+1.09%) | 4,010,045 |
| 1 Nov 2022 | CNY | 6.22 | 6.44 | 6.21 | 6.43 | 6.43 | +0.21 (+3.38%) | 4,641,289 |
| 31 Oct 2022 | CNY | 6.16 | 6.32 | 6.12 | 6.22 | 6.22 | +0.05 (+0.81%) | 4,802,861 |
| 28 Oct 2022 | CNY | 6.54 | 6.54 | 6.15 | 6.17 | 6.17 | -0.37 (-5.66%) | 6,780,188 |
| 27 Oct 2022 | CNY | 6.53 | 6.67 | 6.5 | 6.54 | 6.54 | +0.01 (+0.15%) | 4,225,277 |
| 26 Oct 2022 | CNY | 6.44 | 6.61 | 6.4 | 6.53 | 6.53 | +0.08 (+1.24%) | 5,827,294 |
| 25 Oct 2022 | CNY | 6.45 | 6.48 | 6.27 | 6.45 | 6.45 | -0.01 (-0.15%) | 5,650,600 |
| 24 Oct 2022 | CNY | 6.57 | 6.68 | 6.42 | 6.46 | 6.46 | -0.09 (-1.37%) | 5,279,600 |
| 21 Oct 2022 | CNY | 6.64 | 6.7 | 6.53 | 6.55 | 6.55 | -0.07 (-1.06%) | 4,437,100 |
| 20 Oct 2022 | CNY | 6.65 | 6.71 | 6.56 | 6.62 | 6.62 | -0.04 (-0.60%) | 4,291,300 |
| 19 Oct 2022 | CNY | 6.73 | 6.77 | 6.64 | 6.66 | 6.66 | -0.05 (-0.75%) | 4,387,100 |
| 18 Oct 2022 | CNY | 6.78 | 6.8 | 6.7 | 6.71 | 6.71 | -0.06 (-0.89%) | 4,084,974 |
| 17 Oct 2022 | CNY | 6.69 | 6.77 | 6.58 | 6.77 | 6.77 | +0.06 (+0.89%) | 6,933,503 |
| 14 Oct 2022 | CNY | 6.69 | 6.73 | 6.66 | 6.71 | 6.71 | +0.07 (+1.05%) | 5,155,502 |
| 13 Oct 2022 | CNY | 6.58 | 6.72 | 6.5 | 6.64 | 6.64 | +0.03 (+0.45%) | 6,607,400 |
