| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Nov 2022 | CNY | 7.28 | 7.31 | 7.09 | 7.2 | 7.2 | -0.03 (-0.41%) | 11,380,866 |
| 22 Nov 2022 | CNY | 7.38 | 7.41 | 7.2 | 7.23 | 7.23 | -0.16 (-2.17%) | 13,528,345 |
| 21 Nov 2022 | CNY | 7.36 | 7.43 | 7.24 | 7.39 | 7.39 | +0.05 (+0.68%) | 14,932,594 |
| 18 Nov 2022 | CNY | 7.76 | 7.84 | 7.32 | 7.34 | 7.34 | -0.43 (-5.53%) | 37,937,060 |
| 17 Nov 2022 | CNY | 7.73 | 7.79 | 7.61 | 7.77 | 7.77 | -0.01 (-0.13%) | 12,674,148 |
| 16 Nov 2022 | CNY | 7.92 | 7.95 | 7.76 | 7.78 | 7.78 | -0.21 (-2.63%) | 19,481,392 |
| 15 Nov 2022 | CNY | 7.66 | 8.1 | 7.61 | 7.99 | 7.99 | +0.24 (+3.10%) | 29,856,632 |
| 14 Nov 2022 | CNY | 7.69 | 7.8 | 7.54 | 7.75 | 7.75 | +0.09 (+1.17%) | 18,183,278 |
| 11 Nov 2022 | CNY | 7.8 | 7.91 | 7.55 | 7.66 | 7.66 | +0.01 (+0.13%) | 25,949,809 |
| 10 Nov 2022 | CNY | 7.65 | 7.79 | 7.58 | 7.65 | 7.65 | -0.14 (-1.80%) | 23,852,801 |
| 9 Nov 2022 | CNY | 8.08 | 8.14 | 7.72 | 7.79 | 7.79 | -0.39 (-4.77%) | 38,887,942 |
| 8 Nov 2022 | CNY | 8.02 | 8.33 | 8.01 | 8.18 | 8.18 | -0.23 (-2.73%) | 47,012,229 |
| 7 Nov 2022 | CNY | 7.99 | 8.8 | 7.88 | 8.41 | 8.41 | +1 (+13.50%) | 102,086,407 |
| 28 Oct 2022 | CNY | 7.14 | 7.66 | 7.12 | 7.41 | 7.41 | +0.3 (+4.22%) | 47,497,616 |
| 27 Oct 2022 | CNY | 6.56 | 7.45 | 6.49 | 7.11 | 7.11 | +0.59 (+9.05%) | 32,655,865 |
| 26 Oct 2022 | CNY | 6.48 | 6.56 | 6.25 | 6.52 | 6.52 | -0.06 (-0.91%) | 14,425,256 |
| 25 Oct 2022 | CNY | 6.6 | 6.68 | 6.48 | 6.58 | 6.58 | -0.06 (-0.90%) | 6,112,845 |
| 24 Oct 2022 | CNY | 6.65 | 6.82 | 6.58 | 6.64 | 6.64 | +0.02 (+0.30%) | 9,502,197 |
| 21 Oct 2022 | CNY | 6.75 | 6.75 | 6.61 | 6.62 | 6.62 | -0.12 (-1.78%) | 5,260,775 |
| 20 Oct 2022 | CNY | 6.69 | 6.82 | 6.49 | 6.74 | 6.74 | +0.11 (+1.66%) | 9,554,309 |
| 19 Oct 2022 | CNY | 6.72 | 6.77 | 6.61 | 6.63 | 6.63 | -0.11 (-1.63%) | 5,100,775 |
| 18 Oct 2022 | CNY | 6.79 | 6.83 | 6.68 | 6.74 | 6.74 | -0.03 (-0.44%) | 5,424,000 |
| 17 Oct 2022 | CNY | 6.53 | 6.78 | 6.5 | 6.77 | 6.77 | +0.22 (+3.36%) | 6,772,059 |
| 14 Oct 2022 | CNY | 6.46 | 6.61 | 6.46 | 6.55 | 6.55 | +0.1 (+1.55%) | 6,228,100 |
| 13 Oct 2022 | CNY | 6.47 | 6.55 | 6.42 | 6.45 | 6.45 | -0.01 (-0.15%) | 5,041,856 |
| 12 Oct 2022 | CNY | 6.29 | 6.48 | 6.2 | 6.46 | 6.46 | +0.17 (+2.70%) | 6,879,092 |
| 11 Oct 2022 | CNY | 6.23 | 6.35 | 6.23 | 6.29 | 6.29 | +0.09 (+1.45%) | 3,844,152 |
| 10 Oct 2022 | CNY | 6.34 | 6.35 | 6.18 | 6.2 | 6.2 | -0.11 (-1.74%) | 4,883,100 |
| 30 Sep 2022 | CNY | 6.6 | 6.65 | 6.2 | 6.31 | 6.31 | -0.33 (-4.97%) | 11,440,992 |
| 29 Sep 2022 | CNY | 6.71 | 6.76 | 6.63 | 6.64 | 6.64 | -0.06 (-0.90%) | 4,020,224 |
