| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Nov 2022 | CNY | 5.85 | 5.85 | 5.76 | 5.79 | 5.79 | -0.05 (-0.86%) | 6,708,936 |
| 14 Nov 2022 | CNY | 5.72 | 5.91 | 5.71 | 5.84 | 5.84 | +0.13 (+2.28%) | 12,004,697 |
| 11 Nov 2022 | CNY | 5.72 | 5.82 | 5.68 | 5.71 | 5.71 | +0.04 (+0.71%) | 8,323,696 |
| 10 Nov 2022 | CNY | 5.69 | 5.71 | 5.63 | 5.67 | 5.67 | -0.03 (-0.53%) | 3,779,980 |
| 9 Nov 2022 | CNY | 5.59 | 5.76 | 5.58 | 5.7 | 5.7 | +0.09 (+1.60%) | 5,924,934 |
| 8 Nov 2022 | CNY | 5.62 | 5.63 | 5.55 | 5.61 | 5.61 | -0.01 (-0.18%) | 3,569,294 |
| 7 Nov 2022 | CNY | 5.63 | 5.68 | 5.58 | 5.62 | 5.62 | -0.01 (-0.18%) | 4,776,307 |
| 4 Nov 2022 | CNY | 5.59 | 5.69 | 5.56 | 5.63 | 5.63 | +0.04 (+0.72%) | 5,319,420 |
| 3 Nov 2022 | CNY | 5.53 | 5.63 | 5.53 | 5.59 | 5.59 | 0.0 (0.0%) | 5,319,983 |
| 2 Nov 2022 | CNY | 5.58 | 5.64 | 5.54 | 5.59 | 5.59 | +0.01 (+0.18%) | 5,363,364 |
| 1 Nov 2022 | CNY | 5.43 | 5.58 | 5.43 | 5.58 | 5.58 | +0.13 (+2.39%) | 6,359,994 |
| 31 Oct 2022 | CNY | 5.33 | 5.5 | 5.32 | 5.45 | 5.45 | +0.07 (+1.30%) | 7,845,387 |
| 28 Oct 2022 | CNY | 5.51 | 5.56 | 5.37 | 5.38 | 5.38 | -0.17 (-3.06%) | 9,635,396 |
| 27 Oct 2022 | CNY | 5.58 | 5.6 | 5.46 | 5.55 | 5.55 | -0.03 (-0.54%) | 11,135,241 |
| 26 Oct 2022 | CNY | 5.6 | 5.83 | 5.55 | 5.58 | 5.58 | -0.02 (-0.36%) | 20,670,515 |
| 25 Oct 2022 | CNY | 5.5 | 5.75 | 5.41 | 5.6 | 5.6 | +0.51 (+10.02%) | 32,520,827 |
| 24 Oct 2022 | CNY | 5.26 | 5.31 | 5.07 | 5.09 | 5.09 | -0.17 (-3.23%) | 4,770,700 |
| 21 Oct 2022 | CNY | 5.32 | 5.37 | 5.24 | 5.26 | 5.26 | -0.08 (-1.50%) | 3,435,060 |
| 20 Oct 2022 | CNY | 5.25 | 5.41 | 5.22 | 5.34 | 5.34 | +0.09 (+1.71%) | 5,861,315 |
| 19 Oct 2022 | CNY | 5.33 | 5.36 | 5.25 | 5.25 | 5.25 | -0.11 (-2.05%) | 3,591,653 |
| 18 Oct 2022 | CNY | 5.36 | 5.43 | 5.31 | 5.36 | 5.36 | 0.0 (0.0%) | 5,063,800 |
| 17 Oct 2022 | CNY | 5.26 | 5.38 | 5.24 | 5.36 | 5.36 | +0.1 (+1.90%) | 5,964,559 |
| 14 Oct 2022 | CNY | 5.19 | 5.35 | 5.19 | 5.26 | 5.26 | +0.07 (+1.35%) | 5,931,564 |
| 13 Oct 2022 | CNY | 5.12 | 5.23 | 5.11 | 5.19 | 5.19 | +0.03 (+0.58%) | 5,533,975 |
| 12 Oct 2022 | CNY | 5.13 | 5.22 | 5.01 | 5.16 | 5.16 | -0.12 (-2.27%) | 10,012,463 |
| 11 Oct 2022 | CNY | 4.85 | 5.3 | 4.81 | 5.28 | 5.28 | +0.39 (+7.98%) | 9,560,990 |
| 10 Oct 2022 | CNY | 4.97 | 5.01 | 4.86 | 4.89 | 4.89 | -0.07 (-1.41%) | 1,896,583 |
| 30 Sep 2022 | CNY | 4.9 | 5.02 | 4.9 | 4.96 | 4.96 | -0.01 (-0.20%) | 2,080,324 |
| 29 Sep 2022 | CNY | 5.09 | 5.1 | 4.96 | 4.97 | 4.97 | -0.09 (-1.78%) | 2,513,582 |
| 28 Sep 2022 | CNY | 5.09 | 5.13 | 5.01 | 5.06 | 5.06 | -0.03 (-0.59%) | 2,994,395 |
