| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 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 |
| 12 Oct 2022 | CNY | 5.1 | 5.21 | 4.94 | 5.2 | 5.2 | +0.09 (+1.76%) | 25,423,482 |
| 11 Oct 2022 | CNY | 5.13 | 5.17 | 4.98 | 5.11 | 5.11 | -0.07 (-1.35%) | 24,255,678 |
| 10 Oct 2022 | CNY | 5.38 | 5.44 | 5.13 | 5.18 | 5.18 | -0.17 (-3.18%) | 22,379,390 |
| 30 Sep 2022 | CNY | 5.5 | 5.59 | 5.35 | 5.35 | 5.35 | -0.22 (-3.95%) | 25,694,514 |
| 29 Sep 2022 | CNY | 5.86 | 5.9 | 5.48 | 5.57 | 5.57 | -0.23 (-3.97%) | 40,318,573 |
| 28 Sep 2022 | CNY | 5.96 | 6 | 5.8 | 5.8 | 5.8 | -0.24 (-3.97%) | 33,144,374 |
| 27 Sep 2022 | CNY | 5.85 | 6.06 | 5.69 | 6.04 | 6.04 | +0.15 (+2.55%) | 47,120,044 |
| 26 Sep 2022 | CNY | 6.15 | 6.17 | 5.82 | 5.89 | 5.89 | -0.35 (-5.61%) | 55,531,432 |
| 23 Sep 2022 | CNY | 6.2 | 6.45 | 6.16 | 6.24 | 6.24 | +0.05 (+0.81%) | 68,809,433 |
| 22 Sep 2022 | CNY | 6.24 | 6.36 | 6.18 | 6.19 | 6.19 | -0.1 (-1.59%) | 42,948,232 |
| 21 Sep 2022 | CNY | 6.26 | 6.37 | 6.16 | 6.29 | 6.29 | +0.04 (+0.64%) | 56,708,539 |
| 20 Sep 2022 | CNY | 5.87 | 6.4 | 5.86 | 6.25 | 6.25 | +0.31 (+5.22%) | 68,333,131 |
| 19 Sep 2022 | CNY | 5.9 | 6 | 5.65 | 5.94 | 5.94 | -0.05 (-0.83%) | 33,163,414 |
| 16 Sep 2022 | CNY | 6.21 | 6.21 | 5.88 | 5.99 | 5.99 | -0.2 (-3.23%) | 50,582,881 |
| 15 Sep 2022 | CNY | 6.21 | 6.35 | 6.12 | 6.19 | 6.19 | -0.05 (-0.80%) | 57,814,494 |
