| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Nov 2022 | CNY | 6.85 | 6.99 | 6.83 | 6.97 | 6.97 | +0.12 (+1.75%) | 3,083,400 |
| 23 Nov 2022 | CNY | 6.9 | 6.93 | 6.72 | 6.85 | 6.85 | -0.04 (-0.58%) | 3,952,650 |
| 22 Nov 2022 | CNY | 6.93 | 6.98 | 6.85 | 6.89 | 6.89 | -0.03 (-0.43%) | 3,918,400 |
| 21 Nov 2022 | CNY | 6.98 | 6.98 | 6.85 | 6.92 | 6.92 | -0.06 (-0.86%) | 3,522,239 |
| 18 Nov 2022 | CNY | 6.97 | 7.03 | 6.91 | 6.98 | 6.98 | +0.01 (+0.14%) | 4,966,701 |
| 17 Nov 2022 | CNY | 6.93 | 6.98 | 6.82 | 6.97 | 6.97 | +0.04 (+0.58%) | 3,427,110 |
| 16 Nov 2022 | CNY | 6.9 | 6.97 | 6.85 | 6.93 | 6.93 | +0.03 (+0.43%) | 3,930,300 |
| 15 Nov 2022 | CNY | 6.85 | 6.9 | 6.8 | 6.9 | 6.9 | +0.05 (+0.73%) | 3,529,300 |
| 14 Nov 2022 | CNY | 6.98 | 6.98 | 6.8 | 6.85 | 6.85 | -0.05 (-0.72%) | 3,320,750 |
| 11 Nov 2022 | CNY | 6.95 | 7.02 | 6.87 | 6.9 | 6.9 | +0.06 (+0.88%) | 4,087,200 |
| 10 Nov 2022 | CNY | 6.81 | 6.88 | 6.76 | 6.84 | 6.84 | -0.02 (-0.29%) | 3,260,492 |
| 9 Nov 2022 | CNY | 6.91 | 7 | 6.83 | 6.86 | 6.86 | -0.01 (-0.15%) | 3,955,000 |
| 8 Nov 2022 | CNY | 6.84 | 6.89 | 6.76 | 6.87 | 6.87 | +0.03 (+0.44%) | 5,852,300 |
| 7 Nov 2022 | CNY | 6.78 | 6.91 | 6.72 | 6.84 | 6.84 | +0.14 (+2.09%) | 7,617,801 |
| 4 Nov 2022 | CNY | 6.59 | 6.72 | 6.56 | 6.7 | 6.7 | +0.14 (+2.13%) | 4,890,590 |
| 3 Nov 2022 | CNY | 6.53 | 6.57 | 6.44 | 6.56 | 6.56 | +0.01 (+0.15%) | 3,101,425 |
| 2 Nov 2022 | CNY | 6.51 | 6.58 | 6.47 | 6.55 | 6.55 | +0.04 (+0.61%) | 3,055,410 |
| 1 Nov 2022 | CNY | 6.3 | 6.51 | 6.3 | 6.51 | 6.51 | +0.17 (+2.68%) | 3,970,400 |
| 31 Oct 2022 | CNY | 6.2 | 6.4 | 6.15 | 6.34 | 6.34 | +0.11 (+1.77%) | 3,763,492 |
| 28 Oct 2022 | CNY | 6.57 | 6.59 | 6.19 | 6.23 | 6.23 | -0.32 (-4.89%) | 4,895,552 |
| 27 Oct 2022 | CNY | 6.58 | 6.64 | 6.53 | 6.55 | 6.55 | -0.03 (-0.46%) | 4,041,700 |
| 26 Oct 2022 | CNY | 6.49 | 6.64 | 6.44 | 6.58 | 6.58 | +0.12 (+1.86%) | 4,183,000 |
| 25 Oct 2022 | CNY | 6.52 | 6.55 | 6.3 | 6.46 | 6.46 | -0.02 (-0.31%) | 4,252,407 |
| 24 Oct 2022 | CNY | 6.68 | 6.68 | 6.38 | 6.48 | 6.48 | -0.13 (-1.97%) | 4,514,100 |
| 21 Oct 2022 | CNY | 6.67 | 6.71 | 6.61 | 6.61 | 6.61 | -0.01 (-0.15%) | 3,675,751 |
| 20 Oct 2022 | CNY | 6.58 | 6.69 | 6.57 | 6.62 | 6.62 | -0.02 (-0.30%) | 5,643,507 |
| 19 Oct 2022 | CNY | 6.67 | 6.68 | 6.56 | 6.64 | 6.64 | 0.0 (0.0%) | 4,576,507 |
| 18 Oct 2022 | CNY | 6.67 | 6.86 | 6.61 | 6.64 | 6.64 | -0.01 (-0.15%) | 5,088,301 |
| 17 Oct 2022 | CNY | 6.5 | 6.66 | 6.4 | 6.65 | 6.65 | +0.15 (+2.31%) | 7,810,501 |
| 14 Oct 2022 | CNY | 6.38 | 6.53 | 6.37 | 6.5 | 6.5 | +0.13 (+2.04%) | 5,062,414 |
