| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Nov 2022 | CNY | 6.35 | 6.35 | 6.17 | 6.2 | 6.2 | -0.11 (-1.74%) | 6,832,930 |
| 21 Nov 2022 | CNY | 6.37 | 6.38 | 6.25 | 6.31 | 6.31 | -0.08 (-1.25%) | 6,063,196 |
| 18 Nov 2022 | CNY | 6.43 | 6.5 | 6.35 | 6.39 | 6.39 | -0.05 (-0.78%) | 7,287,641 |
| 17 Nov 2022 | CNY | 6.45 | 6.46 | 6.35 | 6.44 | 6.44 | +0.03 (+0.47%) | 6,512,442 |
| 16 Nov 2022 | CNY | 6.4 | 6.48 | 6.36 | 6.41 | 6.41 | -0.01 (-0.16%) | 7,932,465 |
| 15 Nov 2022 | CNY | 6.42 | 6.49 | 6.35 | 6.42 | 6.42 | +0.01 (+0.16%) | 11,457,641 |
| 14 Nov 2022 | CNY | 6.58 | 6.61 | 6.32 | 6.41 | 6.41 | -0.17 (-2.58%) | 12,660,683 |
| 11 Nov 2022 | CNY | 6.67 | 6.73 | 6.53 | 6.58 | 6.58 | 0.0 (0.0%) | 13,656,894 |
| 10 Nov 2022 | CNY | 6.62 | 6.64 | 6.42 | 6.58 | 6.58 | -0.04 (-0.60%) | 11,000,499 |
| 9 Nov 2022 | CNY | 6.44 | 6.67 | 6.39 | 6.62 | 6.62 | +0.17 (+2.64%) | 15,478,769 |
| 8 Nov 2022 | CNY | 6.33 | 6.47 | 6.26 | 6.45 | 6.45 | +0.16 (+2.54%) | 16,596,415 |
| 7 Nov 2022 | CNY | 6.11 | 6.3 | 6.08 | 6.29 | 6.29 | +0.18 (+2.95%) | 21,182,718 |
| 4 Nov 2022 | CNY | 5.99 | 6.15 | 5.96 | 6.11 | 6.11 | +0.14 (+2.35%) | 15,839,247 |
| 3 Nov 2022 | CNY | 5.95 | 6.03 | 5.9 | 5.97 | 5.97 | -0.01 (-0.17%) | 10,384,650 |
| 2 Nov 2022 | CNY | 5.88 | 6.02 | 5.85 | 5.98 | 5.98 | +0.04 (+0.67%) | 17,856,736 |
| 1 Nov 2022 | CNY | 5.76 | 5.94 | 5.71 | 5.94 | 5.94 | +0.16 (+2.77%) | 17,088,085 |
| 31 Oct 2022 | CNY | 5.75 | 5.86 | 5.71 | 5.78 | 5.78 | -0.05 (-0.86%) | 16,217,082 |
| 28 Oct 2022 | CNY | 6.07 | 6.14 | 5.78 | 5.83 | 5.83 | -0.32 (-5.20%) | 20,433,977 |
| 27 Oct 2022 | CNY | 5.99 | 6.33 | 5.99 | 6.15 | 6.15 | +0.1 (+1.65%) | 30,676,814 |
| 26 Oct 2022 | CNY | 5.78 | 6.08 | 5.78 | 6.05 | 6.05 | +0.29 (+5.03%) | 24,794,248 |
| 25 Oct 2022 | CNY | 5.71 | 5.77 | 5.61 | 5.76 | 5.76 | +0.05 (+0.88%) | 11,853,122 |
| 24 Oct 2022 | CNY | 5.81 | 5.84 | 5.66 | 5.71 | 5.71 | -0.1 (-1.72%) | 14,289,464 |
| 21 Oct 2022 | CNY | 5.94 | 5.98 | 5.81 | 5.81 | 5.81 | -0.14 (-2.35%) | 14,857,066 |
| 20 Oct 2022 | CNY | 5.95 | 6.03 | 5.88 | 5.95 | 5.95 | -0.06 (-1.00%) | 14,856,746 |
| 19 Oct 2022 | CNY | 6.2 | 6.21 | 5.98 | 6.01 | 6.01 | -0.25 (-3.99%) | 23,631,565 |
| 18 Oct 2022 | CNY | 6.37 | 6.39 | 6.22 | 6.26 | 6.26 | -0.12 (-1.88%) | 28,084,948 |
| 17 Oct 2022 | CNY | 6.5 | 6.51 | 6.18 | 6.38 | 6.38 | -0.47 (-6.86%) | 38,781,220 |
| 14 Oct 2022 | CNY | 6.95 | 7.04 | 6.7 | 6.85 | 6.85 | -0.1 (-1.44%) | 23,930,958 |
| 13 Oct 2022 | CNY | 6.5 | 7.23 | 6.39 | 6.95 | 6.95 | +0.38 (+5.78%) | 23,506,725 |
| 12 Oct 2022 | CNY | 6.58 | 6.73 | 6.32 | 6.57 | 6.57 | +0.07 (+1.08%) | 12,146,042 |
