| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Nov 2022 | CNY | 7.13 | 7.27 | 7.02 | 7.19 | 7.19 | -0.1 (-1.37%) | 35,591,648 |
| 22 Nov 2022 | CNY | 8.01 | 8.2 | 7.29 | 7.29 | 7.29 | -0.81 (-10%) | 59,522,731 |
| 21 Nov 2022 | CNY | 8.51 | 8.56 | 8.1 | 8.1 | 8.1 | -0.9 (-10%) | 44,755,801 |
| 18 Nov 2022 | CNY | 9.5 | 9.98 | 8.68 | 9 | 9 | -0.64 (-6.64%) | 82,393,722 |
| 17 Nov 2022 | CNY | 8.43 | 9.64 | 8.21 | 9.64 | 9.64 | +0.88 (+10.05%) | 93,415,670 |
| 16 Nov 2022 | CNY | 8.33 | 8.76 | 7.96 | 8.76 | 8.76 | +0.8 (+10.05%) | 77,748,103 |
| 15 Nov 2022 | CNY | 7.95 | 7.96 | 7.72 | 7.96 | 7.96 | +0.72 (+9.94%) | 30,272,980 |
| 14 Nov 2022 | CNY | 7.24 | 7.24 | 7.24 | 7.24 | 7.24 | +0.66 (+10.03%) | 4,691,901 |
| 11 Nov 2022 | CNY | 6.06 | 6.58 | 6.02 | 6.58 | 6.58 | +0.6 (+10.03%) | 21,735,471 |
| 10 Nov 2022 | CNY | 6.01 | 6.2 | 5.98 | 5.98 | 5.98 | -0.14 (-2.29%) | 14,642,500 |
| 9 Nov 2022 | CNY | 6.06 | 6.44 | 6.04 | 6.12 | 6.12 | +0.08 (+1.32%) | 20,871,787 |
| 8 Nov 2022 | CNY | 6.06 | 6.08 | 5.86 | 6.04 | 6.04 | -0.05 (-0.82%) | 12,997,684 |
| 7 Nov 2022 | CNY | 5.95 | 6.09 | 5.91 | 6.09 | 6.09 | +0.12 (+2.01%) | 15,531,905 |
| 4 Nov 2022 | CNY | 5.95 | 6.05 | 5.87 | 5.97 | 5.97 | 0.0 (0.0%) | 15,554,202 |
| 3 Nov 2022 | CNY | 5.9 | 5.98 | 5.79 | 5.97 | 5.97 | -0.03 (-0.50%) | 13,388,407 |
| 2 Nov 2022 | CNY | 6.04 | 6.17 | 5.89 | 6 | 6 | -0.03 (-0.50%) | 18,121,006 |
| 1 Nov 2022 | CNY | 6.08 | 6.3 | 5.85 | 6.03 | 6.03 | +0.22 (+3.79%) | 19,004,401 |
| 31 Oct 2022 | CNY | 5.84 | 5.97 | 5.61 | 5.81 | 5.81 | +0.03 (+0.52%) | 11,995,110 |
| 28 Oct 2022 | CNY | 6.1 | 6.14 | 5.72 | 5.78 | 5.78 | -0.38 (-6.17%) | 20,903,500 |
| 27 Oct 2022 | CNY | 6.14 | 6.6 | 5.97 | 6.16 | 6.16 | +0.09 (+1.48%) | 34,545,695 |
| 26 Oct 2022 | CNY | 5.71 | 6.07 | 5.71 | 6.07 | 6.07 | +0.55 (+9.96%) | 7,241,900 |
| 25 Oct 2022 | CNY | 5.86 | 5.87 | 5.4 | 5.52 | 5.52 | -0.48 (-8%) | 22,715,032 |
| 24 Oct 2022 | CNY | 6.07 | 6.28 | 5.84 | 6 | 6 | 0.0 (0.0%) | 22,193,766 |
| 21 Oct 2022 | CNY | 6.13 | 6.42 | 5.98 | 6 | 6 | +0.05 (+0.84%) | 28,211,270 |
| 20 Oct 2022 | CNY | 6.1 | 6.21 | 5.9 | 5.95 | 5.95 | -0.42 (-6.59%) | 28,816,000 |
| 19 Oct 2022 | CNY | 6.25 | 6.72 | 6.03 | 6.37 | 6.37 | +0.26 (+4.26%) | 45,835,865 |
| 18 Oct 2022 | CNY | 5.56 | 6.11 | 5.53 | 6.11 | 6.11 | +0.56 (+10.09%) | 6,583,301 |
| 17 Oct 2022 | CNY | 5.36 | 5.62 | 5.33 | 5.55 | 5.55 | +0.12 (+2.21%) | 9,750,200 |
| 14 Oct 2022 | CNY | 5.31 | 5.46 | 5.3 | 5.43 | 5.43 | +0.13 (+2.45%) | 9,356,700 |
| 13 Oct 2022 | CNY | 5.21 | 5.4 | 5.2 | 5.3 | 5.3 | -0.03 (-0.56%) | 7,091,300 |
