| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Nov 2022 | CNY | 5.49 | 5.49 | 5.38 | 5.41 | 5.41 | -0.05 (-0.92%) | 8,931,329 |
| 23 Nov 2022 | CNY | 5.48 | 5.48 | 5.41 | 5.46 | 5.46 | -0.02 (-0.36%) | 7,429,039 |
| 22 Nov 2022 | CNY | 5.52 | 5.58 | 5.44 | 5.48 | 5.48 | -0.02 (-0.36%) | 10,299,800 |
| 21 Nov 2022 | CNY | 5.56 | 5.56 | 5.43 | 5.5 | 5.5 | -0.07 (-1.26%) | 10,667,601 |
| 18 Nov 2022 | CNY | 5.62 | 5.66 | 5.56 | 5.57 | 5.57 | -0.03 (-0.54%) | 11,209,126 |
| 17 Nov 2022 | CNY | 5.56 | 5.61 | 5.52 | 5.6 | 5.6 | +0.03 (+0.54%) | 11,777,451 |
| 16 Nov 2022 | CNY | 5.51 | 5.58 | 5.5 | 5.57 | 5.57 | +0.04 (+0.72%) | 14,296,873 |
| 15 Nov 2022 | CNY | 5.48 | 5.54 | 5.46 | 5.53 | 5.53 | +0.04 (+0.73%) | 13,955,205 |
| 14 Nov 2022 | CNY | 5.49 | 5.58 | 5.45 | 5.49 | 5.49 | +0.01 (+0.18%) | 13,448,365 |
| 11 Nov 2022 | CNY | 5.48 | 5.56 | 5.38 | 5.48 | 5.48 | +0.1 (+1.86%) | 23,699,155 |
| 10 Nov 2022 | CNY | 5.29 | 5.44 | 5.27 | 5.38 | 5.38 | +0.05 (+0.94%) | 13,619,730 |
| 9 Nov 2022 | CNY | 5.32 | 5.39 | 5.3 | 5.33 | 5.33 | +0.01 (+0.19%) | 10,613,914 |
| 8 Nov 2022 | CNY | 5.35 | 5.35 | 5.27 | 5.32 | 5.32 | -0.01 (-0.19%) | 8,946,343 |
| 7 Nov 2022 | CNY | 5.28 | 5.33 | 5.25 | 5.33 | 5.33 | +0.01 (+0.19%) | 13,978,588 |
| 4 Nov 2022 | CNY | 5.16 | 5.42 | 5.16 | 5.32 | 5.32 | +0.12 (+2.31%) | 19,101,538 |
| 3 Nov 2022 | CNY | 5.18 | 5.27 | 5.13 | 5.2 | 5.2 | +0.01 (+0.19%) | 11,407,206 |
| 2 Nov 2022 | CNY | 5.12 | 5.22 | 5.12 | 5.19 | 5.19 | +0.03 (+0.58%) | 11,282,652 |
| 1 Nov 2022 | CNY | 5.03 | 5.16 | 5.01 | 5.16 | 5.16 | +0.15 (+2.99%) | 10,145,643 |
| 31 Oct 2022 | CNY | 5.03 | 5.08 | 4.94 | 5.01 | 5.01 | -0.06 (-1.18%) | 11,954,674 |
| 28 Oct 2022 | CNY | 5.25 | 5.31 | 5.05 | 5.07 | 5.07 | -0.18 (-3.43%) | 12,855,336 |
| 27 Oct 2022 | CNY | 5.22 | 5.29 | 5.2 | 5.25 | 5.25 | -0.02 (-0.38%) | 7,389,226 |
| 26 Oct 2022 | CNY | 5.21 | 5.33 | 5.21 | 5.27 | 5.27 | +0.03 (+0.57%) | 9,014,431 |
| 25 Oct 2022 | CNY | 5.24 | 5.28 | 5.15 | 5.24 | 5.24 | -0.04 (-0.76%) | 9,525,554 |
| 24 Oct 2022 | CNY | 5.4 | 5.46 | 5.25 | 5.28 | 5.28 | -0.15 (-2.76%) | 13,312,050 |
| 21 Oct 2022 | CNY | 5.4 | 5.5 | 5.39 | 5.43 | 5.43 | +0.04 (+0.74%) | 12,011,573 |
| 20 Oct 2022 | CNY | 5.43 | 5.46 | 5.37 | 5.39 | 5.39 | -0.07 (-1.28%) | 12,581,569 |
| 19 Oct 2022 | CNY | 5.55 | 5.56 | 5.44 | 5.46 | 5.46 | -0.09 (-1.62%) | 14,054,131 |
| 18 Oct 2022 | CNY | 5.65 | 5.66 | 5.5 | 5.55 | 5.55 | -0.07 (-1.25%) | 17,179,086 |
| 17 Oct 2022 | CNY | 5.55 | 5.64 | 5.5 | 5.62 | 5.62 | +0.03 (+0.54%) | 16,068,426 |
| 14 Oct 2022 | CNY | 5.48 | 5.61 | 5.48 | 5.59 | 5.59 | +0.11 (+2.01%) | 17,373,702 |
