| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Nov 2022 | CNY | 6.64 | 6.8 | 6.59 | 6.8 | 6.8 | +0.16 (+2.41%) | 30,746,833 |
| 16 Nov 2022 | CNY | 6.62 | 6.75 | 6.54 | 6.64 | 6.64 | +0.03 (+0.45%) | 22,284,146 |
| 15 Nov 2022 | CNY | 6.51 | 6.68 | 6.51 | 6.61 | 6.61 | +0.03 (+0.46%) | 22,435,601 |
| 14 Nov 2022 | CNY | 6.45 | 6.6 | 6.4 | 6.58 | 6.58 | +0.12 (+1.86%) | 21,238,011 |
| 11 Nov 2022 | CNY | 6.69 | 6.7 | 6.45 | 6.46 | 6.46 | -0.09 (-1.37%) | 26,515,400 |
| 10 Nov 2022 | CNY | 6.46 | 6.66 | 6.4 | 6.55 | 6.55 | +0.01 (+0.15%) | 28,056,177 |
| 9 Nov 2022 | CNY | 6.65 | 6.65 | 6.48 | 6.54 | 6.54 | -0.12 (-1.80%) | 21,576,923 |
| 8 Nov 2022 | CNY | 6.45 | 6.68 | 6.35 | 6.66 | 6.66 | +0.19 (+2.94%) | 36,660,111 |
| 7 Nov 2022 | CNY | 6.46 | 6.56 | 6.39 | 6.47 | 6.47 | +0.01 (+0.15%) | 17,964,757 |
| 4 Nov 2022 | CNY | 6.38 | 6.48 | 6.35 | 6.46 | 6.46 | +0.02 (+0.31%) | 21,341,784 |
| 3 Nov 2022 | CNY | 6.44 | 6.52 | 6.31 | 6.44 | 6.44 | -0.07 (-1.08%) | 24,804,319 |
| 2 Nov 2022 | CNY | 6.43 | 6.62 | 6.37 | 6.51 | 6.51 | +0.08 (+1.24%) | 32,999,754 |
| 1 Nov 2022 | CNY | 6.43 | 6.44 | 6.31 | 6.43 | 6.43 | +0.01 (+0.16%) | 24,161,542 |
| 31 Oct 2022 | CNY | 6.14 | 6.5 | 6.1 | 6.42 | 6.42 | +0.27 (+4.39%) | 33,506,178 |
| 28 Oct 2022 | CNY | 6.3 | 6.42 | 6.09 | 6.15 | 6.15 | -0.18 (-2.84%) | 19,251,911 |
| 27 Oct 2022 | CNY | 6.19 | 6.44 | 6.14 | 6.33 | 6.33 | +0.16 (+2.59%) | 24,998,932 |
| 26 Oct 2022 | CNY | 5.9 | 6.2 | 5.9 | 6.17 | 6.17 | +0.32 (+5.47%) | 20,123,673 |
| 25 Oct 2022 | CNY | 5.98 | 6.02 | 5.76 | 5.85 | 5.85 | -0.12 (-2.01%) | 14,414,267 |
| 24 Oct 2022 | CNY | 6.14 | 6.22 | 5.96 | 5.97 | 5.97 | -0.13 (-2.13%) | 13,652,301 |
| 21 Oct 2022 | CNY | 6.11 | 6.19 | 6.03 | 6.1 | 6.1 | -0.02 (-0.33%) | 10,090,607 |
| 20 Oct 2022 | CNY | 6.08 | 6.23 | 6.06 | 6.12 | 6.12 | -0.01 (-0.16%) | 12,856,621 |
| 19 Oct 2022 | CNY | 6.16 | 6.2 | 6.04 | 6.13 | 6.13 | -0.01 (-0.16%) | 13,047,541 |
| 18 Oct 2022 | CNY | 6.18 | 6.2 | 6.1 | 6.14 | 6.14 | -0.03 (-0.49%) | 12,489,486 |
| 17 Oct 2022 | CNY | 6.05 | 6.25 | 6.02 | 6.17 | 6.17 | +0.08 (+1.31%) | 17,592,283 |
| 14 Oct 2022 | CNY | 5.99 | 6.13 | 5.98 | 6.09 | 6.09 | +0.1 (+1.67%) | 15,368,602 |
| 13 Oct 2022 | CNY | 5.82 | 6.1 | 5.82 | 5.99 | 5.99 | +0.15 (+2.57%) | 22,603,687 |
| 12 Oct 2022 | CNY | 5.58 | 5.85 | 5.54 | 5.84 | 5.84 | +0.22 (+3.91%) | 11,534,327 |
| 11 Oct 2022 | CNY | 5.55 | 5.64 | 5.46 | 5.62 | 5.62 | +0.07 (+1.26%) | 7,134,767 |
| 10 Oct 2022 | CNY | 5.58 | 5.59 | 5.47 | 5.55 | 5.55 | -0.01 (-0.18%) | 7,848,564 |
| 30 Sep 2022 | CNY | 5.62 | 5.67 | 5.56 | 5.56 | 5.56 | -0.06 (-1.07%) | 8,068,535 |
