| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Nov 2022 | CNY | 5.92 | 5.98 | 5.88 | 5.9 | 5.9 | -0.02 (-0.34%) | 45,149,233 |
| 21 Nov 2022 | CNY | 6 | 6 | 5.88 | 5.92 | 5.92 | -0.11 (-1.82%) | 45,512,874 |
| 18 Nov 2022 | CNY | 6.11 | 6.14 | 6.02 | 6.03 | 6.03 | -0.13 (-2.11%) | 88,791,222 |
| 17 Nov 2022 | CNY | 5.94 | 6.35 | 5.93 | 6.16 | 6.16 | +0.21 (+3.53%) | 155,848,251 |
| 16 Nov 2022 | CNY | 6.01 | 6.05 | 5.94 | 5.95 | 5.95 | -0.1 (-1.65%) | 63,065,429 |
| 15 Nov 2022 | CNY | 5.82 | 6.13 | 5.8 | 6.05 | 6.05 | +0.2 (+3.42%) | 124,158,421 |
| 14 Nov 2022 | CNY | 5.8 | 5.94 | 5.77 | 5.85 | 5.85 | +0.06 (+1.04%) | 67,400,247 |
| 11 Nov 2022 | CNY | 5.85 | 5.89 | 5.76 | 5.79 | 5.79 | +0.06 (+1.05%) | 76,078,709 |
| 10 Nov 2022 | CNY | 5.68 | 5.76 | 5.67 | 5.73 | 5.73 | +0.03 (+0.53%) | 30,079,586 |
| 9 Nov 2022 | CNY | 5.73 | 5.75 | 5.69 | 5.7 | 5.7 | -0.03 (-0.52%) | 23,130,144 |
| 8 Nov 2022 | CNY | 5.78 | 5.79 | 5.69 | 5.73 | 5.73 | -0.04 (-0.69%) | 25,298,802 |
| 7 Nov 2022 | CNY | 5.73 | 5.8 | 5.71 | 5.77 | 5.77 | 0.0 (0.0%) | 35,360,320 |
| 4 Nov 2022 | CNY | 5.66 | 5.81 | 5.66 | 5.77 | 5.77 | +0.11 (+1.94%) | 54,676,314 |
| 3 Nov 2022 | CNY | 5.64 | 5.68 | 5.62 | 5.66 | 5.66 | -0.03 (-0.53%) | 20,937,034 |
| 2 Nov 2022 | CNY | 5.65 | 5.72 | 5.63 | 5.69 | 5.69 | +0.01 (+0.18%) | 35,554,649 |
| 1 Nov 2022 | CNY | 5.57 | 5.69 | 5.56 | 5.68 | 5.68 | +0.13 (+2.34%) | 34,828,711 |
| 31 Oct 2022 | CNY | 5.42 | 5.6 | 5.41 | 5.55 | 5.55 | +0.07 (+1.28%) | 34,794,748 |
| 28 Oct 2022 | CNY | 5.64 | 5.66 | 5.46 | 5.48 | 5.48 | -0.17 (-3.01%) | 33,307,898 |
| 27 Oct 2022 | CNY | 5.67 | 5.75 | 5.65 | 5.65 | 5.65 | -0.03 (-0.53%) | 33,283,994 |
| 26 Oct 2022 | CNY | 5.58 | 5.74 | 5.58 | 5.68 | 5.68 | +0.08 (+1.43%) | 34,364,463 |
| 25 Oct 2022 | CNY | 5.63 | 5.67 | 5.47 | 5.6 | 5.6 | -0.04 (-0.71%) | 33,987,739 |
| 24 Oct 2022 | CNY | 5.69 | 5.87 | 5.58 | 5.64 | 5.64 | -0.04 (-0.70%) | 46,956,703 |
| 21 Oct 2022 | CNY | 5.81 | 5.9 | 5.66 | 5.68 | 5.68 | +0.03 (+0.53%) | 54,064,779 |
| 20 Oct 2022 | CNY | 5.54 | 5.73 | 5.52 | 5.65 | 5.65 | +0.09 (+1.62%) | 43,982,429 |
| 19 Oct 2022 | CNY | 5.61 | 5.64 | 5.56 | 5.56 | 5.56 | -0.06 (-1.07%) | 24,562,638 |
| 18 Oct 2022 | CNY | 5.67 | 5.72 | 5.61 | 5.62 | 5.62 | -0.03 (-0.53%) | 33,696,449 |
| 17 Oct 2022 | CNY | 5.6 | 5.66 | 5.59 | 5.65 | 5.65 | +0.02 (+0.36%) | 27,003,525 |
| 14 Oct 2022 | CNY | 5.63 | 5.7 | 5.6 | 5.63 | 5.63 | +0.05 (+0.90%) | 44,626,725 |
| 13 Oct 2022 | CNY | 5.56 | 5.62 | 5.54 | 5.58 | 5.58 | -0.01 (-0.18%) | 26,311,950 |
| 12 Oct 2022 | CNY | 5.46 | 5.6 | 5.41 | 5.59 | 5.59 | +0.13 (+2.38%) | 36,996,274 |
