| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Nov 2022 | CNY | 5.3 | 5.32 | 5.17 | 5.25 | 5.25 | -0.05 (-0.94%) | 8,128,300 |
| 22 Nov 2022 | CNY | 5.36 | 5.42 | 5.28 | 5.3 | 5.3 | -0.05 (-0.93%) | 7,358,600 |
| 21 Nov 2022 | CNY | 5.41 | 5.42 | 5.3 | 5.35 | 5.35 | -0.03 (-0.56%) | 5,976,869 |
| 18 Nov 2022 | CNY | 5.47 | 5.54 | 5.37 | 5.38 | 5.38 | -0.09 (-1.65%) | 8,640,973 |
| 17 Nov 2022 | CNY | 5.43 | 5.47 | 5.38 | 5.47 | 5.47 | +0.04 (+0.74%) | 7,835,200 |
| 16 Nov 2022 | CNY | 5.43 | 5.51 | 5.4 | 5.43 | 5.43 | +0.01 (+0.18%) | 11,008,600 |
| 15 Nov 2022 | CNY | 5.33 | 5.42 | 5.32 | 5.42 | 5.42 | +0.06 (+1.12%) | 8,739,221 |
| 14 Nov 2022 | CNY | 5.36 | 5.45 | 5.31 | 5.36 | 5.36 | 0.0 (0.0%) | 9,186,800 |
| 11 Nov 2022 | CNY | 5.5 | 5.54 | 5.36 | 5.36 | 5.36 | -0.08 (-1.47%) | 12,195,600 |
| 10 Nov 2022 | CNY | 5.32 | 5.47 | 5.32 | 5.44 | 5.44 | +0.07 (+1.30%) | 10,350,100 |
| 9 Nov 2022 | CNY | 5.5 | 5.5 | 5.34 | 5.37 | 5.37 | -0.12 (-2.19%) | 13,120,700 |
| 8 Nov 2022 | CNY | 5.45 | 5.61 | 5.37 | 5.49 | 5.49 | +0.02 (+0.37%) | 17,048,615 |
| 7 Nov 2022 | CNY | 5.35 | 5.5 | 5.28 | 5.47 | 5.47 | +0.13 (+2.43%) | 13,166,368 |
| 4 Nov 2022 | CNY | 5.3 | 5.36 | 5.27 | 5.34 | 5.34 | +0.03 (+0.56%) | 6,608,300 |
| 3 Nov 2022 | CNY | 5.37 | 5.39 | 5.26 | 5.31 | 5.31 | -0.15 (-2.75%) | 11,774,700 |
| 2 Nov 2022 | CNY | 5.3 | 5.48 | 5.29 | 5.46 | 5.46 | +0.21 (+4%) | 16,489,500 |
| 1 Nov 2022 | CNY | 5.24 | 5.27 | 5.17 | 5.25 | 5.25 | +0.05 (+0.96%) | 7,743,769 |
| 31 Oct 2022 | CNY | 5.05 | 5.25 | 5.04 | 5.2 | 5.2 | +0.17 (+3.38%) | 7,883,700 |
| 28 Oct 2022 | CNY | 5.2 | 5.25 | 5 | 5.03 | 5.03 | -0.2 (-3.82%) | 8,629,600 |
| 27 Oct 2022 | CNY | 5.22 | 5.32 | 5.21 | 5.23 | 5.23 | -0.06 (-1.13%) | 9,194,760 |
| 26 Oct 2022 | CNY | 5.21 | 5.34 | 5.2 | 5.29 | 5.29 | +0.09 (+1.73%) | 10,829,594 |
| 25 Oct 2022 | CNY | 5.06 | 5.31 | 5.05 | 5.2 | 5.2 | +0.1 (+1.96%) | 11,796,092 |
| 24 Oct 2022 | CNY | 5.13 | 5.24 | 5.08 | 5.1 | 5.1 | -0.03 (-0.58%) | 8,685,500 |
| 21 Oct 2022 | CNY | 5.09 | 5.21 | 5.02 | 5.13 | 5.13 | +0.05 (+0.98%) | 6,355,900 |
| 20 Oct 2022 | CNY | 5.08 | 5.13 | 4.99 | 5.08 | 5.08 | 0.0 (0.0%) | 4,356,300 |
| 19 Oct 2022 | CNY | 5.09 | 5.13 | 5.05 | 5.08 | 5.08 | -0.01 (-0.20%) | 4,447,100 |
| 18 Oct 2022 | CNY | 5.1 | 5.13 | 5.05 | 5.09 | 5.09 | +0.01 (+0.20%) | 4,785,512 |
| 17 Oct 2022 | CNY | 4.93 | 5.1 | 4.93 | 5.08 | 5.08 | +0.11 (+2.21%) | 5,031,500 |
| 14 Oct 2022 | CNY | 4.91 | 4.98 | 4.9 | 4.97 | 4.97 | +0.07 (+1.43%) | 4,694,600 |
| 13 Oct 2022 | CNY | 4.78 | 4.96 | 4.76 | 4.9 | 4.9 | +0.1 (+2.08%) | 6,332,856 |
