| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Nov 2022 | CNY | 5.58 | 5.64 | 5.43 | 5.62 | 5.62 | +0.06 (+1.08%) | 6,192,791 |
| 22 Nov 2022 | CNY | 5.66 | 5.68 | 5.51 | 5.56 | 5.56 | -0.11 (-1.94%) | 8,661,434 |
| 21 Nov 2022 | CNY | 5.77 | 5.78 | 5.6 | 5.67 | 5.67 | -0.12 (-2.07%) | 10,466,160 |
| 18 Nov 2022 | CNY | 5.72 | 5.82 | 5.62 | 5.79 | 5.79 | +0.1 (+1.76%) | 10,007,189 |
| 17 Nov 2022 | CNY | 5.75 | 5.77 | 5.65 | 5.69 | 5.69 | -0.08 (-1.39%) | 7,929,403 |
| 16 Nov 2022 | CNY | 5.88 | 5.92 | 5.74 | 5.77 | 5.77 | -0.1 (-1.70%) | 8,042,770 |
| 15 Nov 2022 | CNY | 5.81 | 5.87 | 5.74 | 5.87 | 5.87 | +0.11 (+1.91%) | 6,803,002 |
| 14 Nov 2022 | CNY | 5.81 | 5.91 | 5.75 | 5.76 | 5.76 | -0.09 (-1.54%) | 8,471,208 |
| 11 Nov 2022 | CNY | 5.96 | 6.01 | 5.84 | 5.85 | 5.85 | 0.0 (0.0%) | 7,259,123 |
| 10 Nov 2022 | CNY | 5.92 | 5.96 | 5.83 | 5.85 | 5.85 | -0.1 (-1.68%) | 6,833,326 |
| 9 Nov 2022 | CNY | 5.98 | 6.02 | 5.92 | 5.95 | 5.95 | -0.08 (-1.33%) | 7,744,900 |
| 8 Nov 2022 | CNY | 5.91 | 6.15 | 5.9 | 6.03 | 6.03 | +0.07 (+1.17%) | 11,660,101 |
| 7 Nov 2022 | CNY | 6.02 | 6.05 | 5.88 | 5.96 | 5.96 | -0.08 (-1.32%) | 12,244,170 |
| 4 Nov 2022 | CNY | 5.88 | 6.06 | 5.87 | 6.04 | 6.04 | +0.16 (+2.72%) | 14,297,892 |
| 3 Nov 2022 | CNY | 5.8 | 5.95 | 5.79 | 5.88 | 5.88 | 0.0 (0.0%) | 9,375,368 |
| 2 Nov 2022 | CNY | 5.94 | 6 | 5.84 | 5.88 | 5.88 | -0.08 (-1.34%) | 18,106,403 |
| 1 Nov 2022 | CNY | 5.78 | 5.97 | 5.75 | 5.96 | 5.96 | +0.19 (+3.29%) | 11,890,479 |
| 31 Oct 2022 | CNY | 5.68 | 5.85 | 5.65 | 5.77 | 5.77 | +0.02 (+0.35%) | 9,143,931 |
| 28 Oct 2022 | CNY | 5.99 | 6.05 | 5.71 | 5.75 | 5.75 | -0.26 (-4.33%) | 13,607,273 |
| 27 Oct 2022 | CNY | 6.08 | 6.16 | 5.88 | 6.01 | 6.01 | -0.07 (-1.15%) | 22,589,093 |
| 26 Oct 2022 | CNY | 6.15 | 6.23 | 6.01 | 6.08 | 6.08 | +0.01 (+0.16%) | 24,316,246 |
| 25 Oct 2022 | CNY | 6.18 | 6.25 | 6.01 | 6.07 | 6.07 | -0.28 (-4.41%) | 25,868,488 |
| 24 Oct 2022 | CNY | 6.3 | 6.55 | 6.2 | 6.35 | 6.35 | +0.11 (+1.76%) | 35,381,894 |
| 21 Oct 2022 | CNY | 5.96 | 6.42 | 5.96 | 6.24 | 6.24 | +0.4 (+6.85%) | 46,094,596 |
| 20 Oct 2022 | CNY | 5.83 | 5.94 | 5.74 | 5.84 | 5.84 | 0.0 (0.0%) | 7,782,163 |
| 19 Oct 2022 | CNY | 5.89 | 5.94 | 5.84 | 5.84 | 5.84 | -0.09 (-1.52%) | 5,885,220 |
| 18 Oct 2022 | CNY | 5.82 | 5.96 | 5.78 | 5.93 | 5.93 | +0.12 (+2.07%) | 8,718,002 |
| 17 Oct 2022 | CNY | 5.66 | 5.82 | 5.64 | 5.81 | 5.81 | +0.1 (+1.75%) | 6,497,927 |
| 14 Oct 2022 | CNY | 5.63 | 5.76 | 5.6 | 5.71 | 5.71 | +0.12 (+2.15%) | 7,609,962 |
| 13 Oct 2022 | CNY | 5.58 | 5.65 | 5.51 | 5.59 | 5.59 | 0.0 (0.0%) | 4,977,780 |
