| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Nov 2022 | CNY | 5.45 | 5.48 | 5.37 | 5.45 | 5.45 | 0.0 (0.0%) | 3,822,162 |
| 22 Nov 2022 | CNY | 5.49 | 5.56 | 5.44 | 5.45 | 5.45 | -0.04 (-0.73%) | 3,731,825 |
| 21 Nov 2022 | CNY | 5.47 | 5.5 | 5.41 | 5.49 | 5.49 | 0.0 (0.0%) | 3,362,006 |
| 18 Nov 2022 | CNY | 5.55 | 5.58 | 5.47 | 5.49 | 5.49 | -0.06 (-1.08%) | 3,907,800 |
| 17 Nov 2022 | CNY | 5.55 | 5.56 | 5.51 | 5.55 | 5.55 | 0.0 (0.0%) | 3,378,219 |
| 16 Nov 2022 | CNY | 5.55 | 5.62 | 5.53 | 5.55 | 5.55 | -0.05 (-0.89%) | 4,614,362 |
| 15 Nov 2022 | CNY | 5.6 | 5.62 | 5.51 | 5.6 | 5.6 | +0.04 (+0.72%) | 6,330,784 |
| 14 Nov 2022 | CNY | 5.62 | 5.68 | 5.53 | 5.56 | 5.56 | -0.01 (-0.18%) | 7,542,324 |
| 11 Nov 2022 | CNY | 5.51 | 5.62 | 5.47 | 5.57 | 5.57 | +0.14 (+2.58%) | 8,202,400 |
| 10 Nov 2022 | CNY | 5.44 | 5.47 | 5.39 | 5.43 | 5.43 | -0.02 (-0.37%) | 2,964,300 |
| 9 Nov 2022 | CNY | 5.47 | 5.49 | 5.44 | 5.45 | 5.45 | -0.03 (-0.55%) | 3,137,488 |
| 8 Nov 2022 | CNY | 5.45 | 5.52 | 5.4 | 5.48 | 5.48 | +0.04 (+0.74%) | 5,545,990 |
| 7 Nov 2022 | CNY | 5.38 | 5.45 | 5.38 | 5.44 | 5.44 | +0.06 (+1.12%) | 5,541,800 |
| 4 Nov 2022 | CNY | 5.28 | 5.4 | 5.25 | 5.38 | 5.38 | +0.11 (+2.09%) | 4,515,989 |
| 3 Nov 2022 | CNY | 5.28 | 5.3 | 5.22 | 5.27 | 5.27 | -0.03 (-0.57%) | 2,869,500 |
| 2 Nov 2022 | CNY | 5.25 | 5.33 | 5.21 | 5.3 | 5.3 | +0.04 (+0.76%) | 3,830,554 |
| 1 Nov 2022 | CNY | 5.17 | 5.26 | 5.13 | 5.26 | 5.26 | +0.12 (+2.33%) | 3,277,535 |
| 31 Oct 2022 | CNY | 5.09 | 5.21 | 5.09 | 5.14 | 5.14 | +0.03 (+0.59%) | 3,656,631 |
| 28 Oct 2022 | CNY | 5.37 | 5.38 | 5.08 | 5.11 | 5.11 | -0.27 (-5.02%) | 7,230,800 |
| 27 Oct 2022 | CNY | 5.46 | 5.49 | 5.37 | 5.38 | 5.38 | -0.09 (-1.65%) | 5,650,629 |
| 26 Oct 2022 | CNY | 5.34 | 5.48 | 5.31 | 5.47 | 5.47 | +0.15 (+2.82%) | 6,353,808 |
| 25 Oct 2022 | CNY | 5.37 | 5.37 | 5.22 | 5.32 | 5.32 | +0.04 (+0.76%) | 3,471,809 |
| 24 Oct 2022 | CNY | 5.41 | 5.46 | 5.25 | 5.28 | 5.28 | -0.1 (-1.86%) | 4,130,808 |
| 21 Oct 2022 | CNY | 5.38 | 5.44 | 5.34 | 5.38 | 5.38 | 0.0 (0.0%) | 2,900,867 |
| 20 Oct 2022 | CNY | 5.41 | 5.45 | 5.32 | 5.38 | 5.38 | -0.01 (-0.19%) | 3,591,250 |
| 19 Oct 2022 | CNY | 5.4 | 5.46 | 5.38 | 5.39 | 5.39 | -0.06 (-1.10%) | 2,678,900 |
| 18 Oct 2022 | CNY | 5.49 | 5.51 | 5.42 | 5.45 | 5.45 | -0.03 (-0.55%) | 3,346,229 |
| 17 Oct 2022 | CNY | 5.38 | 5.49 | 5.37 | 5.48 | 5.48 | +0.05 (+0.92%) | 4,214,832 |
| 14 Oct 2022 | CNY | 5.37 | 5.43 | 5.34 | 5.43 | 5.43 | +0.11 (+2.07%) | 5,244,960 |
| 13 Oct 2022 | CNY | 5.3 | 5.38 | 5.27 | 5.32 | 5.32 | 0.0 (0.0%) | 4,644,302 |
