| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Nov 2022 | CNY | 5.33 | 5.42 | 5.21 | 5.3 | 5.3 | -0.14 (-2.57%) | 25,649,406 |
| 22 Nov 2022 | CNY | 5.65 | 5.88 | 5.41 | 5.44 | 5.44 | -0.07 (-1.27%) | 66,829,034 |
| 21 Nov 2022 | CNY | 5.47 | 5.51 | 5.39 | 5.51 | 5.51 | +0.05 (+0.92%) | 7,588,500 |
| 18 Nov 2022 | CNY | 5.56 | 5.58 | 5.45 | 5.46 | 5.46 | -0.12 (-2.15%) | 10,373,151 |
| 17 Nov 2022 | CNY | 5.54 | 5.61 | 5.41 | 5.58 | 5.58 | +0.06 (+1.09%) | 15,473,300 |
| 16 Nov 2022 | CNY | 5.61 | 5.64 | 5.49 | 5.52 | 5.52 | -0.1 (-1.78%) | 14,281,204 |
| 15 Nov 2022 | CNY | 5.51 | 5.63 | 5.48 | 5.62 | 5.62 | +0.07 (+1.26%) | 15,508,806 |
| 14 Nov 2022 | CNY | 5.5 | 5.73 | 5.43 | 5.55 | 5.55 | -0.02 (-0.36%) | 28,992,530 |
| 11 Nov 2022 | CNY | 5.68 | 5.85 | 5.52 | 5.57 | 5.57 | 0.0 (0.0%) | 59,877,669 |
| 10 Nov 2022 | CNY | 5.43 | 5.58 | 5.34 | 5.57 | 5.57 | +0.17 (+3.15%) | 20,181,251 |
| 9 Nov 2022 | CNY | 5.44 | 5.46 | 5.38 | 5.4 | 5.4 | -0.05 (-0.92%) | 6,420,500 |
| 8 Nov 2022 | CNY | 5.47 | 5.48 | 5.37 | 5.45 | 5.45 | -0.03 (-0.55%) | 8,986,800 |
| 7 Nov 2022 | CNY | 5.48 | 5.5 | 5.42 | 5.48 | 5.48 | 0.0 (0.0%) | 9,612,464 |
| 4 Nov 2022 | CNY | 5.41 | 5.5 | 5.38 | 5.48 | 5.48 | +0.07 (+1.29%) | 12,259,400 |
| 3 Nov 2022 | CNY | 5.36 | 5.42 | 5.29 | 5.41 | 5.41 | +0.04 (+0.74%) | 10,072,100 |
| 2 Nov 2022 | CNY | 5.34 | 5.39 | 5.29 | 5.37 | 5.37 | +0.03 (+0.56%) | 12,472,604 |
| 1 Nov 2022 | CNY | 5.06 | 5.35 | 5.06 | 5.34 | 5.34 | +0.27 (+5.33%) | 14,473,989 |
| 31 Oct 2022 | CNY | 5 | 5.17 | 4.96 | 5.07 | 5.07 | -0.01 (-0.20%) | 8,142,200 |
| 28 Oct 2022 | CNY | 5.25 | 5.28 | 5.06 | 5.08 | 5.08 | -0.2 (-3.79%) | 12,573,200 |
| 27 Oct 2022 | CNY | 5.37 | 5.4 | 5.27 | 5.28 | 5.28 | -0.09 (-1.68%) | 12,463,900 |
| 26 Oct 2022 | CNY | 5.28 | 5.4 | 5.25 | 5.37 | 5.37 | +0.09 (+1.70%) | 15,715,400 |
| 25 Oct 2022 | CNY | 5.21 | 5.3 | 4.98 | 5.28 | 5.28 | +0.01 (+0.19%) | 18,823,789 |
| 24 Oct 2022 | CNY | 5.2 | 5.36 | 5.12 | 5.27 | 5.27 | +0.09 (+1.74%) | 18,155,700 |
| 21 Oct 2022 | CNY | 5.19 | 5.25 | 5.08 | 5.18 | 5.18 | -0.01 (-0.19%) | 10,964,400 |
| 20 Oct 2022 | CNY | 5.12 | 5.26 | 5.07 | 5.19 | 5.19 | +0.05 (+0.97%) | 11,911,992 |
| 19 Oct 2022 | CNY | 5.19 | 5.24 | 5.13 | 5.14 | 5.14 | -0.04 (-0.77%) | 7,077,509 |
| 18 Oct 2022 | CNY | 5.25 | 5.28 | 5.16 | 5.18 | 5.18 | -0.05 (-0.96%) | 8,751,346 |
| 17 Oct 2022 | CNY | 5.19 | 5.25 | 5.17 | 5.23 | 5.23 | +0.03 (+0.58%) | 7,526,452 |
| 14 Oct 2022 | CNY | 5.13 | 5.25 | 5.09 | 5.2 | 5.2 | +0.11 (+2.16%) | 9,563,600 |
| 13 Oct 2022 | CNY | 5.06 | 5.16 | 5.03 | 5.09 | 5.09 | -0.01 (-0.20%) | 7,977,200 |
