| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Nov 2022 | CNY | 6.03 | 6.25 | 5.99 | 6.18 | 6.18 | +0.15 (+2.49%) | 43,558,407 |
| 14 Nov 2022 | CNY | 6 | 6.07 | 5.88 | 6.03 | 6.03 | 0.0 (0.0%) | 29,433,018 |
| 11 Nov 2022 | CNY | 5.96 | 6.09 | 5.89 | 6.03 | 6.03 | +0.19 (+3.25%) | 37,238,565 |
| 10 Nov 2022 | CNY | 5.85 | 5.92 | 5.82 | 5.84 | 5.84 | -0.08 (-1.35%) | 18,977,075 |
| 9 Nov 2022 | CNY | 6.05 | 6.06 | 5.9 | 5.92 | 5.92 | -0.08 (-1.33%) | 18,569,673 |
| 8 Nov 2022 | CNY | 6.02 | 6.04 | 5.82 | 6 | 6 | +0.01 (+0.17%) | 24,201,156 |
| 7 Nov 2022 | CNY | 6.08 | 6.14 | 5.95 | 5.99 | 5.99 | -0.06 (-0.99%) | 30,797,855 |
| 4 Nov 2022 | CNY | 5.96 | 6.21 | 5.96 | 6.05 | 6.05 | +0.08 (+1.34%) | 36,525,641 |
| 3 Nov 2022 | CNY | 5.89 | 6.12 | 5.85 | 5.97 | 5.97 | +0.01 (+0.17%) | 41,710,177 |
| 2 Nov 2022 | CNY | 5.73 | 6.09 | 5.65 | 5.96 | 5.96 | +0.15 (+2.58%) | 52,014,382 |
| 1 Nov 2022 | CNY | 5.63 | 5.97 | 5.61 | 5.81 | 5.81 | -0.11 (-1.86%) | 46,563,437 |
| 31 Oct 2022 | CNY | 5.63 | 6.28 | 5.63 | 5.92 | 5.92 | -0.34 (-5.43%) | 67,872,377 |
| 28 Oct 2022 | CNY | 6.26 | 6.26 | 6.26 | 6.26 | 6.26 | -0.7 (-10.06%) | 5,554,200 |
| 27 Oct 2022 | CNY | 7.1 | 7.33 | 6.95 | 6.96 | 6.96 | -0.27 (-3.73%) | 42,352,794 |
| 26 Oct 2022 | CNY | 7.14 | 7.23 | 6.9 | 7.23 | 7.23 | +0.02 (+0.28%) | 57,883,906 |
| 25 Oct 2022 | CNY | 6.9 | 7.27 | 6.8 | 7.21 | 7.21 | +0.21 (+3%) | 60,094,247 |
| 24 Oct 2022 | CNY | 7.39 | 7.4 | 6.91 | 7 | 7 | -0.15 (-2.10%) | 60,834,641 |
| 21 Oct 2022 | CNY | 7.12 | 7.27 | 6.97 | 7.15 | 7.15 | -0.05 (-0.69%) | 49,926,650 |
| 20 Oct 2022 | CNY | 7 | 7.26 | 6.85 | 7.2 | 7.2 | +0.05 (+0.70%) | 65,399,097 |
| 19 Oct 2022 | CNY | 6.97 | 7.5 | 6.96 | 7.15 | 7.15 | +0.27 (+3.92%) | 86,129,913 |
| 18 Oct 2022 | CNY | 7.2 | 7.42 | 6.86 | 6.88 | 6.88 | -0.27 (-3.78%) | 85,117,446 |
| 17 Oct 2022 | CNY | 6.45 | 7.15 | 6.42 | 7.15 | 7.15 | +0.65 (+10%) | 59,257,493 |
| 14 Oct 2022 | CNY | 6.31 | 6.61 | 6.24 | 6.5 | 6.5 | +0.23 (+3.67%) | 35,175,644 |
| 13 Oct 2022 | CNY | 6.36 | 6.53 | 6.25 | 6.27 | 6.27 | -0.13 (-2.03%) | 32,260,700 |
| 12 Oct 2022 | CNY | 6.12 | 6.51 | 6.02 | 6.4 | 6.4 | +0.27 (+4.40%) | 33,618,480 |
| 11 Oct 2022 | CNY | 6 | 6.15 | 5.93 | 6.13 | 6.13 | +0.13 (+2.17%) | 14,089,600 |
| 10 Oct 2022 | CNY | 5.94 | 6.04 | 5.72 | 6 | 6 | +0.05 (+0.84%) | 12,682,800 |
| 30 Sep 2022 | CNY | 6.15 | 6.25 | 5.94 | 5.95 | 5.95 | -0.02 (-0.34%) | 21,663,418 |
| 29 Sep 2022 | CNY | 5.78 | 6.1 | 5.63 | 5.97 | 5.97 | +0.21 (+3.65%) | 20,968,107 |
| 28 Sep 2022 | CNY | 5.92 | 5.93 | 5.69 | 5.76 | 5.76 | -0.21 (-3.52%) | 19,871,149 |
