| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Nov 2022 | CNY | 5.93 | 6.14 | 5.9 | 6.13 | 6.13 | +0.22 (+3.72%) | 8,906,286 |
| 31 Oct 2022 | CNY | 5.8 | 5.99 | 5.8 | 5.91 | 5.91 | +0.15 (+2.60%) | 7,071,772 |
| 28 Oct 2022 | CNY | 6 | 6.07 | 5.75 | 5.76 | 5.76 | -0.35 (-5.73%) | 10,407,697 |
| 27 Oct 2022 | CNY | 6.08 | 6.19 | 6.04 | 6.11 | 6.11 | +0.02 (+0.33%) | 5,922,100 |
| 26 Oct 2022 | CNY | 5.89 | 6.11 | 5.88 | 6.09 | 6.09 | +0.18 (+3.05%) | 7,633,106 |
| 25 Oct 2022 | CNY | 5.99 | 6.03 | 5.86 | 5.91 | 5.91 | -0.07 (-1.17%) | 6,074,699 |
| 24 Oct 2022 | CNY | 6.12 | 6.23 | 5.91 | 5.98 | 5.98 | -0.07 (-1.16%) | 8,855,900 |
| 21 Oct 2022 | CNY | 6.11 | 6.13 | 6 | 6.05 | 6.05 | -0.05 (-0.82%) | 5,430,739 |
| 20 Oct 2022 | CNY | 5.98 | 6.17 | 5.94 | 6.1 | 6.1 | +0.08 (+1.33%) | 6,912,637 |
| 19 Oct 2022 | CNY | 6.08 | 6.13 | 6.01 | 6.02 | 6.02 | -0.1 (-1.63%) | 5,982,880 |
| 18 Oct 2022 | CNY | 6.1 | 6.16 | 6.03 | 6.12 | 6.12 | 0.0 (0.0%) | 8,614,301 |
| 17 Oct 2022 | CNY | 5.87 | 6.14 | 5.83 | 6.12 | 6.12 | +0.2 (+3.38%) | 8,150,124 |
| 14 Oct 2022 | CNY | 5.76 | 5.96 | 5.76 | 5.92 | 5.92 | +0.16 (+2.78%) | 7,873,282 |
| 13 Oct 2022 | CNY | 5.67 | 5.84 | 5.65 | 5.76 | 5.76 | +0.02 (+0.35%) | 7,475,691 |
| 12 Oct 2022 | CNY | 5.45 | 5.75 | 5.41 | 5.74 | 5.74 | +0.29 (+5.32%) | 9,249,480 |
| 11 Oct 2022 | CNY | 5.41 | 5.48 | 5.32 | 5.45 | 5.45 | +0.05 (+0.93%) | 5,562,134 |
| 10 Oct 2022 | CNY | 5.59 | 5.6 | 5.39 | 5.4 | 5.4 | -0.18 (-3.23%) | 6,832,788 |
| 30 Sep 2022 | CNY | 5.68 | 5.74 | 5.58 | 5.58 | 5.58 | -0.09 (-1.59%) | 6,060,847 |
| 29 Sep 2022 | CNY | 5.9 | 5.92 | 5.66 | 5.67 | 5.67 | -0.14 (-2.41%) | 8,751,856 |
| 28 Sep 2022 | CNY | 6.01 | 6.01 | 5.81 | 5.81 | 5.81 | -0.23 (-3.81%) | 9,639,763 |
| 27 Sep 2022 | CNY | 5.91 | 6.07 | 5.91 | 6.04 | 6.04 | +0.07 (+1.17%) | 7,951,505 |
| 26 Sep 2022 | CNY | 6.06 | 6.2 | 5.96 | 5.97 | 5.97 | -0.24 (-3.86%) | 9,567,420 |
| 23 Sep 2022 | CNY | 6.15 | 6.53 | 6.13 | 6.21 | 6.21 | +0.03 (+0.49%) | 19,327,746 |
| 22 Sep 2022 | CNY | 5.95 | 6.35 | 5.94 | 6.18 | 6.18 | +0.15 (+2.49%) | 16,870,177 |
| 21 Sep 2022 | CNY | 5.96 | 6.05 | 5.8 | 6.03 | 6.03 | +0.05 (+0.84%) | 9,831,806 |
| 20 Sep 2022 | CNY | 5.95 | 6.03 | 5.95 | 5.98 | 5.98 | +0.03 (+0.50%) | 6,757,800 |
| 19 Sep 2022 | CNY | 6.08 | 6.11 | 5.9 | 5.95 | 5.95 | -0.12 (-1.98%) | 10,193,579 |
| 16 Sep 2022 | CNY | 6.28 | 6.35 | 6.07 | 6.07 | 6.07 | -0.27 (-4.26%) | 13,089,762 |
| 15 Sep 2022 | CNY | 6.57 | 6.59 | 6.28 | 6.34 | 6.34 | -0.1 (-1.55%) | 13,237,547 |
| 14 Sep 2022 | CNY | 6.56 | 6.65 | 6.42 | 6.44 | 6.44 | -0.21 (-3.16%) | 13,270,515 |
