| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Nov 2022 | CNY | 5.87 | 5.9 | 5.68 | 5.75 | 5.75 | -0.12 (-2.04%) | 23,270,359 |
| 22 Nov 2022 | CNY | 5.94 | 6.03 | 5.85 | 5.87 | 5.87 | -0.05 (-0.84%) | 27,835,615 |
| 21 Nov 2022 | CNY | 5.81 | 5.95 | 5.71 | 5.92 | 5.92 | +0.02 (+0.34%) | 28,651,929 |
| 18 Nov 2022 | CNY | 5.95 | 6.07 | 5.87 | 5.9 | 5.9 | -0.05 (-0.84%) | 40,590,926 |
| 17 Nov 2022 | CNY | 5.88 | 6.05 | 5.82 | 5.95 | 5.95 | +0.06 (+1.02%) | 43,008,537 |
| 16 Nov 2022 | CNY | 5.86 | 5.96 | 5.84 | 5.89 | 5.89 | +0.03 (+0.51%) | 29,328,575 |
| 15 Nov 2022 | CNY | 5.8 | 5.93 | 5.8 | 5.86 | 5.86 | 0.0 (0.0%) | 23,846,343 |
| 14 Nov 2022 | CNY | 5.82 | 5.9 | 5.78 | 5.86 | 5.86 | -0.02 (-0.34%) | 30,767,430 |
| 11 Nov 2022 | CNY | 5.95 | 6.05 | 5.8 | 5.88 | 5.88 | 0.0 (0.0%) | 58,029,514 |
| 10 Nov 2022 | CNY | 5.71 | 5.9 | 5.62 | 5.88 | 5.88 | +0.16 (+2.80%) | 47,674,048 |
| 9 Nov 2022 | CNY | 5.71 | 5.82 | 5.66 | 5.72 | 5.72 | +0.03 (+0.53%) | 32,765,498 |
| 8 Nov 2022 | CNY | 5.83 | 5.84 | 5.65 | 5.69 | 5.69 | -0.11 (-1.90%) | 43,519,687 |
| 7 Nov 2022 | CNY | 5.77 | 5.94 | 5.64 | 5.8 | 5.8 | 0.0 (0.0%) | 82,860,413 |
| 4 Nov 2022 | CNY | 5.22 | 5.8 | 5.22 | 5.8 | 5.8 | +0.53 (+10.06%) | 57,414,559 |
| 3 Nov 2022 | CNY | 5.22 | 5.42 | 5.21 | 5.27 | 5.27 | +0.03 (+0.57%) | 37,070,812 |
| 2 Nov 2022 | CNY | 5.12 | 5.28 | 5.09 | 5.24 | 5.24 | +0.1 (+1.95%) | 23,226,514 |
| 1 Nov 2022 | CNY | 4.96 | 5.14 | 4.95 | 5.14 | 5.14 | +0.2 (+4.05%) | 20,699,142 |
| 31 Oct 2022 | CNY | 4.95 | 5.02 | 4.88 | 4.94 | 4.94 | -0.05 (-1.00%) | 15,822,852 |
| 28 Oct 2022 | CNY | 5.2 | 5.22 | 4.95 | 4.99 | 4.99 | -0.17 (-3.29%) | 19,863,006 |
| 27 Oct 2022 | CNY | 5.1 | 5.18 | 5.08 | 5.16 | 5.16 | +0.05 (+0.98%) | 16,031,029 |
| 26 Oct 2022 | CNY | 5.06 | 5.18 | 5.05 | 5.11 | 5.11 | +0.04 (+0.79%) | 13,987,782 |
| 25 Oct 2022 | CNY | 5.03 | 5.08 | 4.95 | 5.07 | 5.07 | +0.02 (+0.40%) | 14,189,175 |
| 24 Oct 2022 | CNY | 5.27 | 5.28 | 5.04 | 5.05 | 5.05 | -0.18 (-3.44%) | 18,965,674 |
| 21 Oct 2022 | CNY | 5.28 | 5.41 | 5.22 | 5.23 | 5.23 | -0.05 (-0.95%) | 16,109,848 |
| 20 Oct 2022 | CNY | 5.23 | 5.32 | 5.19 | 5.28 | 5.28 | +0.02 (+0.38%) | 15,099,588 |
| 19 Oct 2022 | CNY | 5.39 | 5.39 | 5.26 | 5.26 | 5.26 | -0.1 (-1.87%) | 16,290,000 |
| 18 Oct 2022 | CNY | 5.36 | 5.45 | 5.32 | 5.36 | 5.36 | +0.02 (+0.37%) | 20,481,578 |
| 17 Oct 2022 | CNY | 5.26 | 5.38 | 5.23 | 5.34 | 5.34 | +0.04 (+0.75%) | 17,399,213 |
| 14 Oct 2022 | CNY | 5.18 | 5.38 | 5.17 | 5.3 | 5.3 | +0.15 (+2.91%) | 26,732,366 |
| 13 Oct 2022 | CNY | 5.16 | 5.22 | 5.13 | 5.15 | 5.15 | -0.05 (-0.96%) | 18,808,652 |
