| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Nov 2022 | CNY | 6 | 6.08 | 5.93 | 6.07 | 6.07 | +0.07 (+1.17%) | 13,583,921 |
| 22 Nov 2022 | CNY | 6.08 | 6.18 | 5.98 | 6 | 6 | -0.1 (-1.64%) | 15,458,542 |
| 21 Nov 2022 | CNY | 5.93 | 6.17 | 5.9 | 6.1 | 6.1 | +0.15 (+2.52%) | 20,560,040 |
| 18 Nov 2022 | CNY | 6.07 | 6.07 | 5.92 | 5.95 | 5.95 | -0.1 (-1.65%) | 10,774,948 |
| 17 Nov 2022 | CNY | 6.03 | 6.1 | 5.97 | 6.05 | 6.05 | 0.0 (0.0%) | 10,435,673 |
| 16 Nov 2022 | CNY | 6.15 | 6.15 | 6 | 6.05 | 6.05 | -0.07 (-1.14%) | 13,025,722 |
| 15 Nov 2022 | CNY | 6.05 | 6.12 | 6 | 6.12 | 6.12 | +0.1 (+1.66%) | 13,531,083 |
| 14 Nov 2022 | CNY | 6.15 | 6.17 | 5.96 | 6.02 | 6.02 | -0.1 (-1.63%) | 22,530,122 |
| 11 Nov 2022 | CNY | 6.36 | 6.41 | 6.11 | 6.12 | 6.12 | -0.13 (-2.08%) | 26,613,518 |
| 10 Nov 2022 | CNY | 6.25 | 6.3 | 6.12 | 6.25 | 6.25 | +0.05 (+0.81%) | 26,976,799 |
| 9 Nov 2022 | CNY | 6.17 | 6.38 | 6.05 | 6.2 | 6.2 | +0.04 (+0.65%) | 39,961,203 |
| 8 Nov 2022 | CNY | 6.2 | 6.37 | 6.11 | 6.16 | 6.16 | -0.23 (-3.60%) | 53,342,717 |
| 7 Nov 2022 | CNY | 5.92 | 6.39 | 5.86 | 6.39 | 6.39 | +0.58 (+9.98%) | 45,778,505 |
| 4 Nov 2022 | CNY | 5.49 | 5.81 | 5.49 | 5.81 | 5.81 | +0.53 (+10.04%) | 13,779,534 |
| 3 Nov 2022 | CNY | 5.28 | 5.33 | 5.25 | 5.28 | 5.28 | -0.03 (-0.56%) | 6,773,442 |
| 2 Nov 2022 | CNY | 5.29 | 5.33 | 5.26 | 5.31 | 5.31 | +0.02 (+0.38%) | 8,678,645 |
| 1 Nov 2022 | CNY | 5.17 | 5.3 | 5.16 | 5.29 | 5.29 | +0.1 (+1.93%) | 10,598,886 |
| 31 Oct 2022 | CNY | 5.41 | 5.43 | 5.08 | 5.19 | 5.19 | -0.22 (-4.07%) | 16,872,071 |
| 28 Oct 2022 | CNY | 5.65 | 5.69 | 5.39 | 5.41 | 5.41 | -0.27 (-4.75%) | 8,822,972 |
| 27 Oct 2022 | CNY | 5.66 | 5.74 | 5.62 | 5.68 | 5.68 | +0.07 (+1.25%) | 7,528,315 |
| 26 Oct 2022 | CNY | 5.54 | 5.69 | 5.5 | 5.61 | 5.61 | +0.09 (+1.63%) | 8,180,910 |
| 25 Oct 2022 | CNY | 5.56 | 5.59 | 5.43 | 5.52 | 5.52 | -0.04 (-0.72%) | 7,974,337 |
| 24 Oct 2022 | CNY | 5.65 | 5.73 | 5.51 | 5.56 | 5.56 | -0.06 (-1.07%) | 7,830,482 |
| 21 Oct 2022 | CNY | 5.61 | 5.67 | 5.56 | 5.62 | 5.62 | 0.0 (0.0%) | 6,182,552 |
| 20 Oct 2022 | CNY | 5.66 | 5.71 | 5.59 | 5.62 | 5.62 | -0.06 (-1.06%) | 7,590,750 |
| 19 Oct 2022 | CNY | 5.71 | 5.75 | 5.65 | 5.68 | 5.68 | -0.05 (-0.87%) | 7,481,473 |
| 18 Oct 2022 | CNY | 5.79 | 5.81 | 5.72 | 5.73 | 5.73 | -0.02 (-0.35%) | 8,113,861 |
| 17 Oct 2022 | CNY | 5.64 | 5.79 | 5.6 | 5.75 | 5.75 | +0.09 (+1.59%) | 9,576,159 |
| 14 Oct 2022 | CNY | 5.61 | 5.71 | 5.61 | 5.66 | 5.66 | +0.02 (+0.35%) | 8,360,723 |
| 13 Oct 2022 | CNY | 5.58 | 5.67 | 5.47 | 5.64 | 5.64 | +0.05 (+0.89%) | 10,345,148 |
