| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Nov 2022 | CNY | 4.91 | 4.92 | 4.81 | 4.88 | 4.88 | -0.02 (-0.41%) | 23,593,102 |
| 22 Nov 2022 | CNY | 4.97 | 5.07 | 4.88 | 4.9 | 4.9 | -0.05 (-1.01%) | 38,633,755 |
| 21 Nov 2022 | CNY | 4.89 | 4.96 | 4.82 | 4.95 | 4.95 | +0.03 (+0.61%) | 38,504,809 |
| 18 Nov 2022 | CNY | 4.98 | 5.01 | 4.91 | 4.92 | 4.92 | -0.06 (-1.20%) | 26,181,373 |
| 17 Nov 2022 | CNY | 4.92 | 4.98 | 4.88 | 4.98 | 4.98 | +0.04 (+0.81%) | 26,217,328 |
| 16 Nov 2022 | CNY | 5 | 5.02 | 4.92 | 4.94 | 4.94 | -0.06 (-1.20%) | 31,155,686 |
| 15 Nov 2022 | CNY | 4.82 | 5.05 | 4.81 | 5 | 5 | +0.16 (+3.31%) | 62,893,052 |
| 14 Nov 2022 | CNY | 4.77 | 4.9 | 4.77 | 4.84 | 4.84 | +0.05 (+1.04%) | 40,098,160 |
| 11 Nov 2022 | CNY | 4.84 | 4.88 | 4.78 | 4.79 | 4.79 | +0.03 (+0.63%) | 36,531,403 |
| 10 Nov 2022 | CNY | 4.81 | 4.81 | 4.74 | 4.76 | 4.76 | -0.07 (-1.45%) | 29,981,582 |
| 9 Nov 2022 | CNY | 4.89 | 4.9 | 4.82 | 4.83 | 4.83 | -0.07 (-1.43%) | 24,072,188 |
| 8 Nov 2022 | CNY | 4.95 | 4.95 | 4.82 | 4.9 | 4.9 | -0.04 (-0.81%) | 29,647,852 |
| 7 Nov 2022 | CNY | 4.88 | 4.96 | 4.86 | 4.94 | 4.94 | +0.04 (+0.82%) | 38,727,717 |
| 4 Nov 2022 | CNY | 4.82 | 4.92 | 4.82 | 4.9 | 4.9 | +0.07 (+1.45%) | 33,300,008 |
| 3 Nov 2022 | CNY | 4.82 | 4.9 | 4.8 | 4.83 | 4.83 | -0.06 (-1.23%) | 34,393,822 |
| 2 Nov 2022 | CNY | 4.94 | 5.01 | 4.87 | 4.89 | 4.89 | +0.06 (+1.24%) | 64,421,063 |
| 1 Nov 2022 | CNY | 4.75 | 4.84 | 4.71 | 4.83 | 4.83 | +0.1 (+2.11%) | 48,119,795 |
| 31 Oct 2022 | CNY | 4.54 | 4.82 | 4.53 | 4.73 | 4.73 | +0.22 (+4.88%) | 68,306,611 |
| 28 Oct 2022 | CNY | 4.7 | 4.73 | 4.5 | 4.51 | 4.51 | -0.24 (-5.05%) | 38,832,449 |
| 27 Oct 2022 | CNY | 4.67 | 4.82 | 4.67 | 4.75 | 4.75 | +0.09 (+1.93%) | 41,743,732 |
| 26 Oct 2022 | CNY | 4.59 | 4.68 | 4.58 | 4.66 | 4.66 | +0.09 (+1.97%) | 22,947,012 |
| 25 Oct 2022 | CNY | 4.51 | 4.61 | 4.48 | 4.57 | 4.57 | +0.02 (+0.44%) | 22,119,054 |
| 24 Oct 2022 | CNY | 4.65 | 4.72 | 4.5 | 4.55 | 4.55 | -0.07 (-1.52%) | 30,196,667 |
| 21 Oct 2022 | CNY | 4.69 | 4.69 | 4.6 | 4.62 | 4.62 | -0.04 (-0.86%) | 20,089,060 |
| 20 Oct 2022 | CNY | 4.6 | 4.72 | 4.57 | 4.66 | 4.66 | +0.05 (+1.08%) | 27,727,481 |
| 19 Oct 2022 | CNY | 4.66 | 4.72 | 4.61 | 4.61 | 4.61 | -0.07 (-1.50%) | 21,885,494 |
| 18 Oct 2022 | CNY | 4.74 | 4.77 | 4.65 | 4.68 | 4.68 | -0.04 (-0.85%) | 26,071,798 |
| 17 Oct 2022 | CNY | 4.6 | 4.73 | 4.6 | 4.72 | 4.72 | +0.09 (+1.94%) | 28,434,219 |
| 14 Oct 2022 | CNY | 4.57 | 4.65 | 4.54 | 4.63 | 4.63 | +0.08 (+1.76%) | 28,807,878 |
| 13 Oct 2022 | CNY | 4.47 | 4.59 | 4.46 | 4.55 | 4.55 | +0.05 (+1.11%) | 28,006,206 |
