| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Nov 2022 | CNY | 5.9 | 6.02 | 5.82 | 5.85 | 5.85 | -0.13 (-2.17%) | 32,991,734 |
| 21 Nov 2022 | CNY | 5.82 | 6.08 | 5.79 | 5.98 | 5.98 | +0.11 (+1.87%) | 42,919,443 |
| 18 Nov 2022 | CNY | 5.66 | 5.98 | 5.61 | 5.87 | 5.87 | +0.21 (+3.71%) | 48,610,879 |
| 17 Nov 2022 | CNY | 5.51 | 5.67 | 5.47 | 5.66 | 5.66 | +0.15 (+2.72%) | 26,783,133 |
| 16 Nov 2022 | CNY | 5.45 | 5.58 | 5.45 | 5.51 | 5.51 | +0.04 (+0.73%) | 16,772,847 |
| 15 Nov 2022 | CNY | 5.42 | 5.48 | 5.4 | 5.47 | 5.47 | -0.01 (-0.18%) | 18,540,572 |
| 14 Nov 2022 | CNY | 5.34 | 5.6 | 5.27 | 5.48 | 5.48 | +0.14 (+2.62%) | 32,441,265 |
| 11 Nov 2022 | CNY | 5.38 | 5.45 | 5.24 | 5.34 | 5.34 | 0.0 (0.0%) | 20,629,464 |
| 10 Nov 2022 | CNY | 5.31 | 5.39 | 5.28 | 5.34 | 5.34 | 0.0 (0.0%) | 11,512,270 |
| 9 Nov 2022 | CNY | 5.43 | 5.44 | 5.33 | 5.34 | 5.34 | -0.09 (-1.66%) | 11,895,318 |
| 8 Nov 2022 | CNY | 5.38 | 5.46 | 5.32 | 5.43 | 5.43 | +0.01 (+0.18%) | 18,979,685 |
| 7 Nov 2022 | CNY | 5.3 | 5.47 | 5.29 | 5.42 | 5.42 | +0.1 (+1.88%) | 26,601,472 |
| 4 Nov 2022 | CNY | 5.26 | 5.34 | 5.26 | 5.32 | 5.32 | +0.02 (+0.38%) | 18,283,398 |
| 3 Nov 2022 | CNY | 5.31 | 5.31 | 5.2 | 5.3 | 5.3 | -0.02 (-0.38%) | 13,977,793 |
| 2 Nov 2022 | CNY | 5.29 | 5.32 | 5.22 | 5.32 | 5.32 | +0.03 (+0.57%) | 19,899,581 |
| 1 Nov 2022 | CNY | 5.34 | 5.37 | 5.23 | 5.29 | 5.29 | +0.02 (+0.38%) | 20,269,219 |
| 31 Oct 2022 | CNY | 5.3 | 5.4 | 5.23 | 5.27 | 5.27 | +0.07 (+1.35%) | 21,643,535 |
| 28 Oct 2022 | CNY | 5.39 | 5.45 | 5.18 | 5.2 | 5.2 | -0.18 (-3.35%) | 18,282,448 |
| 27 Oct 2022 | CNY | 5.37 | 5.45 | 5.33 | 5.38 | 5.38 | +0.07 (+1.32%) | 18,634,880 |
| 26 Oct 2022 | CNY | 5.18 | 5.4 | 5.17 | 5.31 | 5.31 | +0.14 (+2.71%) | 20,836,356 |
| 25 Oct 2022 | CNY | 5.21 | 5.26 | 5.12 | 5.17 | 5.17 | -0.04 (-0.77%) | 18,803,860 |
| 24 Oct 2022 | CNY | 5.27 | 5.35 | 5.16 | 5.21 | 5.21 | -0.09 (-1.70%) | 25,923,947 |
| 21 Oct 2022 | CNY | 5.43 | 5.43 | 5.27 | 5.3 | 5.3 | -0.04 (-0.75%) | 17,908,120 |
| 20 Oct 2022 | CNY | 5.25 | 5.44 | 5.19 | 5.34 | 5.34 | +0.09 (+1.71%) | 29,451,566 |
| 19 Oct 2022 | CNY | 5.21 | 5.35 | 5.21 | 5.25 | 5.25 | -0.02 (-0.38%) | 22,714,109 |
| 18 Oct 2022 | CNY | 5.26 | 5.31 | 5.17 | 5.27 | 5.27 | +0.01 (+0.19%) | 41,847,728 |
| 17 Oct 2022 | CNY | 4.87 | 5.26 | 4.8 | 5.26 | 5.26 | +0.48 (+10.04%) | 46,474,110 |
| 14 Oct 2022 | CNY | 4.72 | 4.8 | 4.72 | 4.78 | 4.78 | +0.06 (+1.27%) | 9,883,586 |
| 13 Oct 2022 | CNY | 4.62 | 4.78 | 4.6 | 4.72 | 4.72 | +0.08 (+1.72%) | 11,170,723 |
| 12 Oct 2022 | CNY | 4.49 | 4.66 | 4.47 | 4.64 | 4.64 | +0.13 (+2.88%) | 10,870,434 |
