| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Nov 2022 | CNY | 7.51 | 7.56 | 7.2 | 7.23 | 7.23 | -0.09 (-1.23%) | 50,130,486 |
| 11 Nov 2022 | CNY | 7.36 | 7.44 | 7.23 | 7.32 | 7.32 | +0.1 (+1.39%) | 31,582,555 |
| 10 Nov 2022 | CNY | 7.32 | 7.32 | 7.18 | 7.22 | 7.22 | -0.08 (-1.10%) | 18,410,697 |
| 9 Nov 2022 | CNY | 7.3 | 7.39 | 7.29 | 7.3 | 7.3 | 0.0 (0.0%) | 16,882,704 |
| 8 Nov 2022 | CNY | 7.35 | 7.4 | 7.22 | 7.3 | 7.3 | -0.07 (-0.95%) | 21,386,820 |
| 7 Nov 2022 | CNY | 7.4 | 7.45 | 7.29 | 7.37 | 7.37 | +0.05 (+0.68%) | 34,941,883 |
| 4 Nov 2022 | CNY | 7.11 | 7.4 | 7.08 | 7.32 | 7.32 | +0.31 (+4.42%) | 53,365,180 |
| 3 Nov 2022 | CNY | 7.03 | 7.12 | 6.98 | 7.01 | 7.01 | -0.07 (-0.99%) | 19,652,341 |
| 2 Nov 2022 | CNY | 7 | 7.15 | 6.93 | 7.08 | 7.08 | +0.11 (+1.58%) | 22,996,822 |
| 1 Nov 2022 | CNY | 6.72 | 6.99 | 6.7 | 6.97 | 6.97 | +0.29 (+4.34%) | 30,701,784 |
| 31 Oct 2022 | CNY | 6.56 | 6.78 | 6.48 | 6.68 | 6.68 | +0.13 (+1.98%) | 20,913,930 |
| 28 Oct 2022 | CNY | 6.96 | 6.96 | 6.53 | 6.55 | 6.55 | -0.5 (-7.09%) | 42,624,126 |
| 27 Oct 2022 | CNY | 7.11 | 7.28 | 7.04 | 7.05 | 7.05 | -0.08 (-1.12%) | 20,669,146 |
| 26 Oct 2022 | CNY | 7.18 | 7.25 | 7.11 | 7.13 | 7.13 | -0.04 (-0.56%) | 26,081,986 |
| 25 Oct 2022 | CNY | 7.06 | 7.29 | 6.9 | 7.17 | 7.17 | +0.11 (+1.56%) | 38,124,702 |
| 24 Oct 2022 | CNY | 7.17 | 7.43 | 6.98 | 7.06 | 7.06 | -0.08 (-1.12%) | 26,084,051 |
| 21 Oct 2022 | CNY | 7.23 | 7.26 | 7.12 | 7.14 | 7.14 | -0.05 (-0.70%) | 15,583,417 |
| 20 Oct 2022 | CNY | 7.26 | 7.35 | 7.07 | 7.19 | 7.19 | -0.12 (-1.64%) | 27,206,370 |
| 19 Oct 2022 | CNY | 7.37 | 7.53 | 7.24 | 7.31 | 7.31 | -0.02 (-0.27%) | 33,824,097 |
| 18 Oct 2022 | CNY | 7.33 | 7.41 | 7.21 | 7.33 | 7.33 | +0.06 (+0.83%) | 23,304,140 |
| 17 Oct 2022 | CNY | 7.2 | 7.29 | 7.15 | 7.27 | 7.27 | +0.03 (+0.41%) | 19,777,706 |
| 14 Oct 2022 | CNY | 7.11 | 7.3 | 7.11 | 7.24 | 7.24 | +0.11 (+1.54%) | 27,959,587 |
| 13 Oct 2022 | CNY | 7.1 | 7.33 | 7.05 | 7.13 | 7.13 | +0.1 (+1.42%) | 35,253,268 |
| 12 Oct 2022 | CNY | 6.98 | 7.03 | 6.71 | 7.03 | 7.03 | +0.14 (+2.03%) | 24,018,392 |
| 11 Oct 2022 | CNY | 6.71 | 6.94 | 6.64 | 6.89 | 6.89 | +0.18 (+2.68%) | 21,955,430 |
| 10 Oct 2022 | CNY | 6.89 | 6.99 | 6.68 | 6.71 | 6.71 | -0.18 (-2.61%) | 19,579,055 |
| 30 Sep 2022 | CNY | 7.09 | 7.11 | 6.89 | 6.89 | 6.89 | -0.15 (-2.13%) | 17,140,554 |
| 29 Sep 2022 | CNY | 7.05 | 7.18 | 6.99 | 7.04 | 7.04 | +0.05 (+0.72%) | 19,419,858 |
| 28 Sep 2022 | CNY | 7.2 | 7.24 | 6.95 | 6.99 | 6.99 | -0.25 (-3.45%) | 22,126,127 |
| 27 Sep 2022 | CNY | 7.18 | 7.25 | 7.1 | 7.24 | 7.24 | +0.07 (+0.98%) | 19,573,695 |
