| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Dec 2022 | CNY | 5.6 | 5.85 | 5.53 | 5.77 | 5.77 | +0.19 (+3.41%) | 7,659,700 |
| 5 Dec 2022 | CNY | 5.66 | 5.71 | 5.51 | 5.58 | 5.58 | -0.08 (-1.41%) | 6,803,800 |
| 2 Dec 2022 | CNY | 5.62 | 5.71 | 5.6 | 5.66 | 5.66 | +0.02 (+0.35%) | 4,636,585 |
| 1 Dec 2022 | CNY | 5.6 | 5.68 | 5.53 | 5.64 | 5.64 | +0.06 (+1.08%) | 4,370,100 |
| 30 Nov 2022 | CNY | 5.41 | 5.62 | 5.41 | 5.58 | 5.58 | +0.14 (+2.57%) | 5,567,220 |
| 29 Nov 2022 | CNY | 5.31 | 5.47 | 5.29 | 5.44 | 5.44 | +0.13 (+2.45%) | 5,806,686 |
| 28 Nov 2022 | CNY | 5.4 | 5.49 | 5.26 | 5.31 | 5.31 | -0.14 (-2.57%) | 7,898,750 |
| 25 Nov 2022 | CNY | 5.43 | 5.59 | 5.42 | 5.45 | 5.45 | -0.04 (-0.73%) | 5,702,850 |
| 24 Nov 2022 | CNY | 5.59 | 5.75 | 5.45 | 5.49 | 5.49 | -0.09 (-1.61%) | 11,015,841 |
| 23 Nov 2022 | CNY | 5.97 | 6 | 5.38 | 5.58 | 5.58 | -0.42 (-7%) | 23,236,186 |
| 22 Nov 2022 | CNY | 6.3 | 6.47 | 5.95 | 6 | 6 | -0.36 (-5.66%) | 24,130,203 |
| 21 Nov 2022 | CNY | 6.33 | 6.46 | 6.13 | 6.36 | 6.36 | 0.0 (0.0%) | 15,345,618 |
| 18 Nov 2022 | CNY | 5.88 | 6.37 | 5.85 | 6.36 | 6.36 | +0.51 (+8.72%) | 22,355,375 |
| 17 Nov 2022 | CNY | 5.73 | 5.9 | 5.66 | 5.85 | 5.85 | +0.14 (+2.45%) | 11,787,645 |
| 16 Nov 2022 | CNY | 5.63 | 5.73 | 5.52 | 5.71 | 5.71 | +0.08 (+1.42%) | 8,821,777 |
| 15 Nov 2022 | CNY | 5.58 | 5.69 | 5.54 | 5.63 | 5.63 | +0.03 (+0.54%) | 6,563,100 |
| 14 Nov 2022 | CNY | 5.59 | 5.74 | 5.53 | 5.6 | 5.6 | +0.02 (+0.36%) | 10,873,500 |
| 11 Nov 2022 | CNY | 5.61 | 5.69 | 5.56 | 5.58 | 5.58 | -0.02 (-0.36%) | 9,606,100 |
| 10 Nov 2022 | CNY | 5.5 | 5.64 | 5.44 | 5.6 | 5.6 | +0.02 (+0.36%) | 10,073,750 |
| 9 Nov 2022 | CNY | 5.36 | 5.63 | 5.31 | 5.58 | 5.58 | +0.24 (+4.49%) | 13,294,131 |
| 8 Nov 2022 | CNY | 5.2 | 5.37 | 5.2 | 5.34 | 5.34 | +0.08 (+1.52%) | 10,295,867 |
| 7 Nov 2022 | CNY | 5.19 | 5.27 | 5.14 | 5.26 | 5.26 | +0.12 (+2.33%) | 9,668,250 |
| 4 Nov 2022 | CNY | 4.88 | 5.2 | 4.86 | 5.14 | 5.14 | +0.33 (+6.86%) | 16,031,150 |
| 3 Nov 2022 | CNY | 4.8 | 4.94 | 4.73 | 4.81 | 4.81 | -0.44 (-8.38%) | 25,462,440 |
| 2 Nov 2022 | CNY | 5.19 | 5.29 | 5.15 | 5.25 | 5.25 | +0.06 (+1.16%) | 14,945,035 |
| 1 Nov 2022 | CNY | 5.48 | 5.68 | 5.09 | 5.19 | 5.19 | 0.0 (0.0%) | 23,395,185 |
| 31 Oct 2022 | CNY | 5.31 | 5.33 | 5.17 | 5.19 | 5.19 | -0.12 (-2.26%) | 7,700,300 |
| 28 Oct 2022 | CNY | 5.3 | 5.42 | 5.18 | 5.31 | 5.31 | 0.0 (0.0%) | 9,543,745 |
| 27 Oct 2022 | CNY | 5.33 | 5.42 | 5.25 | 5.31 | 5.31 | +0.08 (+1.53%) | 8,948,525 |
| 26 Oct 2022 | CNY | 5.19 | 5.39 | 5.18 | 5.23 | 5.23 | +0.05 (+0.97%) | 12,485,405 |
