| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Nov 2022 | CNY | 6.89 | 6.95 | 6.78 | 6.8 | 6.8 | -0.11 (-1.59%) | 1,800,510 |
| 21 Nov 2022 | CNY | 6.85 | 6.99 | 6.76 | 6.91 | 6.91 | -0.02 (-0.29%) | 2,109,195 |
| 18 Nov 2022 | CNY | 7.12 | 7.12 | 6.87 | 6.93 | 6.93 | -0.21 (-2.94%) | 3,131,545 |
| 17 Nov 2022 | CNY | 7.01 | 7.25 | 6.98 | 7.14 | 7.14 | +0.15 (+2.15%) | 2,365,115 |
| 16 Nov 2022 | CNY | 7.1 | 7.1 | 6.95 | 6.99 | 6.99 | -0.07 (-0.99%) | 1,994,565 |
| 15 Nov 2022 | CNY | 7.19 | 7.26 | 6.91 | 7.06 | 7.06 | -0.18 (-2.49%) | 3,358,210 |
| 14 Nov 2022 | CNY | 7.93 | 7.93 | 7.18 | 7.24 | 7.24 | -0.32 (-4.23%) | 5,389,540 |
| 11 Nov 2022 | CNY | 7.36 | 7.66 | 6.99 | 7.56 | 7.56 | +0.2 (+2.72%) | 3,589,544 |
| 10 Nov 2022 | CNY | 7.59 | 7.63 | 7.36 | 7.36 | 7.36 | -0.22 (-2.90%) | 1,649,600 |
| 9 Nov 2022 | CNY | 7.25 | 7.65 | 7.2 | 7.58 | 7.58 | +0.29 (+3.98%) | 2,509,110 |
| 8 Nov 2022 | CNY | 7.12 | 7.36 | 7.09 | 7.29 | 7.29 | +0.16 (+2.24%) | 1,847,591 |
| 7 Nov 2022 | CNY | 6.9 | 7.22 | 6.82 | 7.13 | 7.13 | +0.23 (+3.33%) | 2,278,730 |
| 4 Nov 2022 | CNY | 6.86 | 6.94 | 6.78 | 6.9 | 6.9 | +0.01 (+0.15%) | 2,125,730 |
| 3 Nov 2022 | CNY | 6.88 | 7.01 | 6.78 | 6.89 | 6.89 | +0.04 (+0.58%) | 1,498,780 |
| 2 Nov 2022 | CNY | 6.98 | 6.98 | 6.77 | 6.85 | 6.85 | -0.11 (-1.58%) | 1,653,650 |
| 1 Nov 2022 | CNY | 7.1 | 7.13 | 6.71 | 6.96 | 6.96 | -0.1 (-1.42%) | 2,250,890 |
| 31 Oct 2022 | CNY | 7.29 | 7.3 | 6.96 | 7.06 | 7.06 | +0.09 (+1.29%) | 2,209,431 |
| 28 Oct 2022 | CNY | 7.2 | 7.22 | 6.95 | 6.97 | 6.97 | -0.23 (-3.19%) | 1,263,720 |
| 27 Oct 2022 | CNY | 7.06 | 7.41 | 6.96 | 7.2 | 7.2 | +0.14 (+1.98%) | 1,776,572 |
| 26 Oct 2022 | CNY | 7.01 | 7.13 | 7.01 | 7.06 | 7.06 | +0.01 (+0.14%) | 942,322 |
| 25 Oct 2022 | CNY | 6.99 | 7.17 | 6.98 | 7.05 | 7.05 | +0.03 (+0.43%) | 1,182,730 |
| 24 Oct 2022 | CNY | 7.02 | 7.16 | 6.96 | 7.02 | 7.02 | -0.15 (-2.09%) | 2,048,141 |
| 21 Oct 2022 | CNY | 6.91 | 7.18 | 6.9 | 7.17 | 7.17 | +0.33 (+4.82%) | 4,499,422 |
| 20 Oct 2022 | CNY | 6.5 | 6.84 | 6.42 | 6.84 | 6.84 | +0.33 (+5.07%) | 2,979,500 |
| 19 Oct 2022 | CNY | 6.45 | 6.6 | 6.38 | 6.51 | 6.51 | -0.02 (-0.31%) | 2,435,687 |
| 18 Oct 2022 | CNY | 6.84 | 6.86 | 6.49 | 6.53 | 6.53 | -0.3 (-4.39%) | 3,900,762 |
| 17 Oct 2022 | CNY | 6.87 | 6.98 | 6.74 | 6.83 | 6.83 | +0.01 (+0.15%) | 1,995,471 |
| 14 Oct 2022 | CNY | 6.77 | 6.88 | 6.71 | 6.82 | 6.82 | +0.05 (+0.74%) | 1,665,500 |
| 13 Oct 2022 | CNY | 6.94 | 7.18 | 6.77 | 6.77 | 6.77 | -0.36 (-5.05%) | 3,291,402 |
| 12 Oct 2022 | CNY | 6.77 | 7.44 | 6.77 | 7.13 | 7.13 | 0.0 (0.0%) | 5,272,482 |
