| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Nov 2022 | CNY | 6.7 | 6.74 | 6.52 | 6.54 | 6.54 | -0.13 (-1.95%) | 8,470,640 |
| 21 Nov 2022 | CNY | 6.71 | 6.78 | 6.51 | 6.67 | 6.67 | -0.05 (-0.74%) | 9,760,086 |
| 18 Nov 2022 | CNY | 6.84 | 7.05 | 6.71 | 6.72 | 6.72 | -0.12 (-1.75%) | 13,312,251 |
| 17 Nov 2022 | CNY | 6.85 | 6.99 | 6.75 | 6.84 | 6.84 | -0.06 (-0.87%) | 10,987,900 |
| 16 Nov 2022 | CNY | 6.67 | 7.05 | 6.63 | 6.9 | 6.9 | +0.16 (+2.37%) | 19,625,165 |
| 15 Nov 2022 | CNY | 6.76 | 6.88 | 6.65 | 6.74 | 6.74 | -0.04 (-0.59%) | 11,327,848 |
| 14 Nov 2022 | CNY | 6.7 | 6.9 | 6.66 | 6.78 | 6.78 | +0.09 (+1.35%) | 12,196,585 |
| 11 Nov 2022 | CNY | 7.11 | 7.18 | 6.66 | 6.69 | 6.69 | -0.2 (-2.90%) | 20,548,560 |
| 10 Nov 2022 | CNY | 6.69 | 6.97 | 6.62 | 6.89 | 6.89 | +0.2 (+2.99%) | 19,882,563 |
| 9 Nov 2022 | CNY | 6.65 | 6.91 | 6.61 | 6.69 | 6.69 | -0.04 (-0.59%) | 14,164,280 |
| 8 Nov 2022 | CNY | 6.59 | 6.85 | 6.42 | 6.73 | 6.73 | +0.19 (+2.91%) | 19,745,149 |
| 7 Nov 2022 | CNY | 6.23 | 6.79 | 6.21 | 6.54 | 6.54 | +0.3 (+4.81%) | 23,237,817 |
| 4 Nov 2022 | CNY | 6.19 | 6.28 | 6.1 | 6.24 | 6.24 | +0.05 (+0.81%) | 9,919,500 |
| 3 Nov 2022 | CNY | 6.22 | 6.24 | 6.05 | 6.19 | 6.19 | -0.05 (-0.80%) | 9,222,100 |
| 2 Nov 2022 | CNY | 6.1 | 6.3 | 6.1 | 6.24 | 6.24 | +0.13 (+2.13%) | 11,492,500 |
| 1 Nov 2022 | CNY | 6.02 | 6.15 | 5.94 | 6.11 | 6.11 | +0.12 (+2.00%) | 10,786,100 |
| 31 Oct 2022 | CNY | 5.86 | 6.12 | 5.82 | 5.99 | 5.99 | +0.11 (+1.87%) | 10,282,200 |
| 28 Oct 2022 | CNY | 6.23 | 6.31 | 5.86 | 5.88 | 5.88 | -0.33 (-5.31%) | 12,960,500 |
| 27 Oct 2022 | CNY | 6.15 | 6.42 | 6.08 | 6.21 | 6.21 | +0.11 (+1.80%) | 15,108,700 |
| 26 Oct 2022 | CNY | 5.82 | 6.24 | 5.82 | 6.1 | 6.1 | +0.25 (+4.27%) | 15,910,074 |
| 25 Oct 2022 | CNY | 5.95 | 6 | 5.67 | 5.85 | 5.85 | -0.06 (-1.02%) | 9,690,001 |
| 24 Oct 2022 | CNY | 6.12 | 6.21 | 5.9 | 5.91 | 5.91 | -0.21 (-3.43%) | 11,082,301 |
| 21 Oct 2022 | CNY | 6.09 | 6.22 | 6.05 | 6.12 | 6.12 | -0.1 (-1.61%) | 9,716,597 |
| 20 Oct 2022 | CNY | 6.15 | 6.48 | 6.13 | 6.22 | 6.22 | +0.04 (+0.65%) | 12,828,008 |
| 19 Oct 2022 | CNY | 6.17 | 6.3 | 6.11 | 6.18 | 6.18 | -0.01 (-0.16%) | 9,484,700 |
| 18 Oct 2022 | CNY | 6.16 | 6.3 | 6.12 | 6.19 | 6.19 | -0.02 (-0.32%) | 11,019,300 |
| 17 Oct 2022 | CNY | 6.04 | 6.31 | 6.01 | 6.21 | 6.21 | +0.24 (+4.02%) | 16,580,817 |
| 14 Oct 2022 | CNY | 6.02 | 6.07 | 5.92 | 5.97 | 5.97 | 0.0 (0.0%) | 11,965,300 |
| 13 Oct 2022 | CNY | 5.95 | 6.12 | 5.9 | 5.97 | 5.97 | -0.03 (-0.50%) | 8,811,300 |
| 12 Oct 2022 | CNY | 5.75 | 6.01 | 5.64 | 6 | 6 | +0.25 (+4.35%) | 10,078,250 |
