| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Nov 2022 | CNY | 5.78 | 5.93 | 5.7 | 5.74 | 5.74 | -0.02 (-0.35%) | 49,760,142 |
| 17 Nov 2022 | CNY | 5.73 | 5.76 | 5.65 | 5.76 | 5.76 | +0.03 (+0.52%) | 27,210,413 |
| 16 Nov 2022 | CNY | 5.65 | 5.75 | 5.63 | 5.73 | 5.73 | +0.09 (+1.60%) | 33,002,914 |
| 15 Nov 2022 | CNY | 5.66 | 5.7 | 5.61 | 5.64 | 5.64 | -0.01 (-0.18%) | 25,815,068 |
| 14 Nov 2022 | CNY | 5.58 | 5.67 | 5.54 | 5.65 | 5.65 | +0.1 (+1.80%) | 27,997,576 |
| 11 Nov 2022 | CNY | 5.67 | 5.73 | 5.54 | 5.55 | 5.55 | -0.04 (-0.72%) | 30,876,669 |
| 10 Nov 2022 | CNY | 5.52 | 5.62 | 5.49 | 5.59 | 5.59 | +0.03 (+0.54%) | 20,831,378 |
| 9 Nov 2022 | CNY | 5.56 | 5.69 | 5.51 | 5.56 | 5.56 | -0.02 (-0.36%) | 29,031,292 |
| 8 Nov 2022 | CNY | 5.49 | 5.58 | 5.47 | 5.58 | 5.58 | +0.08 (+1.45%) | 30,734,868 |
| 7 Nov 2022 | CNY | 5.5 | 5.64 | 5.49 | 5.5 | 5.5 | -0.03 (-0.54%) | 30,641,164 |
| 4 Nov 2022 | CNY | 5.5 | 5.55 | 5.46 | 5.53 | 5.53 | +0.04 (+0.73%) | 31,898,802 |
| 3 Nov 2022 | CNY | 5.54 | 5.55 | 5.42 | 5.49 | 5.49 | -0.04 (-0.72%) | 41,688,328 |
| 2 Nov 2022 | CNY | 5.55 | 5.6 | 5.49 | 5.53 | 5.53 | +0.01 (+0.18%) | 45,910,509 |
| 1 Nov 2022 | CNY | 5.42 | 5.52 | 5.37 | 5.52 | 5.52 | +0.13 (+2.41%) | 62,358,040 |
| 31 Oct 2022 | CNY | 5.35 | 5.46 | 5.3 | 5.39 | 5.39 | +0.08 (+1.51%) | 54,758,805 |
| 28 Oct 2022 | CNY | 5.37 | 5.5 | 5.28 | 5.31 | 5.31 | -0.05 (-0.93%) | 90,270,356 |
| 27 Oct 2022 | CNY | 5.17 | 5.42 | 5.13 | 5.36 | 5.36 | +0.32 (+6.35%) | 90,788,814 |
| 26 Oct 2022 | CNY | 4.85 | 5.11 | 4.84 | 5.04 | 5.04 | +0.2 (+4.13%) | 29,901,004 |
| 25 Oct 2022 | CNY | 4.86 | 4.91 | 4.79 | 4.84 | 4.84 | -0.04 (-0.82%) | 15,512,057 |
| 24 Oct 2022 | CNY | 4.96 | 5.06 | 4.85 | 4.88 | 4.88 | -0.04 (-0.81%) | 21,096,936 |
| 21 Oct 2022 | CNY | 4.93 | 4.97 | 4.89 | 4.92 | 4.92 | -0.01 (-0.20%) | 10,277,674 |
| 20 Oct 2022 | CNY | 4.9 | 5 | 4.88 | 4.93 | 4.93 | 0.0 (0.0%) | 15,803,224 |
| 19 Oct 2022 | CNY | 4.95 | 4.97 | 4.86 | 4.93 | 4.93 | -0.01 (-0.20%) | 15,973,756 |
| 18 Oct 2022 | CNY | 4.99 | 5 | 4.91 | 4.94 | 4.94 | -0.02 (-0.40%) | 13,382,290 |
| 17 Oct 2022 | CNY | 4.93 | 5.02 | 4.92 | 4.96 | 4.96 | +0.05 (+1.02%) | 19,707,994 |
| 14 Oct 2022 | CNY | 4.93 | 4.97 | 4.9 | 4.91 | 4.91 | -0.01 (-0.20%) | 20,586,645 |
| 13 Oct 2022 | CNY | 4.85 | 4.97 | 4.81 | 4.92 | 4.92 | +0.06 (+1.23%) | 29,495,331 |
| 12 Oct 2022 | CNY | 4.6 | 4.86 | 4.56 | 4.86 | 4.86 | +0.24 (+5.19%) | 26,192,699 |
| 11 Oct 2022 | CNY | 4.45 | 4.63 | 4.45 | 4.62 | 4.62 | +0.18 (+4.05%) | 18,354,103 |
| 10 Oct 2022 | CNY | 4.58 | 4.58 | 4.43 | 4.44 | 4.44 | -0.1 (-2.20%) | 14,994,600 |
