| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Nov 2022 | CNY | 6.85 | 7.06 | 6.8 | 7.05 | 7.05 | +0.21 (+3.07%) | 6,608,500 |
| 22 Nov 2022 | CNY | 6.9 | 6.96 | 6.78 | 6.84 | 6.84 | -0.04 (-0.58%) | 2,402,500 |
| 21 Nov 2022 | CNY | 6.91 | 6.91 | 6.76 | 6.88 | 6.88 | +0.04 (+0.58%) | 1,786,063 |
| 18 Nov 2022 | CNY | 6.93 | 7.03 | 6.82 | 6.84 | 6.84 | -0.1 (-1.44%) | 2,491,100 |
| 17 Nov 2022 | CNY | 6.95 | 6.98 | 6.86 | 6.94 | 6.94 | -0.01 (-0.14%) | 2,410,900 |
| 16 Nov 2022 | CNY | 6.96 | 6.96 | 6.86 | 6.95 | 6.95 | +0.03 (+0.43%) | 2,233,500 |
| 15 Nov 2022 | CNY | 6.95 | 6.96 | 6.88 | 6.92 | 6.92 | +0.03 (+0.44%) | 2,515,100 |
| 14 Nov 2022 | CNY | 6.94 | 7 | 6.84 | 6.89 | 6.89 | -0.03 (-0.43%) | 2,484,100 |
| 11 Nov 2022 | CNY | 7.1 | 7.2 | 6.9 | 6.92 | 6.92 | -0.11 (-1.56%) | 4,675,700 |
| 10 Nov 2022 | CNY | 6.99 | 7.08 | 6.95 | 7.03 | 7.03 | -0.04 (-0.57%) | 4,165,700 |
| 9 Nov 2022 | CNY | 7.11 | 7.18 | 6.96 | 7.07 | 7.07 | +0.01 (+0.14%) | 5,698,307 |
| 8 Nov 2022 | CNY | 6.82 | 7.13 | 6.79 | 7.06 | 7.06 | +0.21 (+3.07%) | 7,293,600 |
| 7 Nov 2022 | CNY | 6.73 | 6.96 | 6.72 | 6.85 | 6.85 | +0.12 (+1.78%) | 6,584,589 |
| 4 Nov 2022 | CNY | 6.6 | 7.01 | 6.48 | 6.73 | 6.73 | +0.24 (+3.70%) | 8,390,193 |
| 3 Nov 2022 | CNY | 6.42 | 6.55 | 6.39 | 6.49 | 6.49 | +0.05 (+0.78%) | 2,247,700 |
| 2 Nov 2022 | CNY | 6.48 | 6.49 | 6.36 | 6.44 | 6.44 | +0.05 (+0.78%) | 2,314,603 |
| 1 Nov 2022 | CNY | 6.18 | 6.41 | 6.18 | 6.39 | 6.39 | +0.18 (+2.90%) | 2,713,305 |
| 31 Oct 2022 | CNY | 6.09 | 6.23 | 6.07 | 6.21 | 6.21 | +0.08 (+1.31%) | 1,987,100 |
| 28 Oct 2022 | CNY | 6.4 | 6.4 | 6.06 | 6.13 | 6.13 | -0.28 (-4.37%) | 4,520,600 |
| 27 Oct 2022 | CNY | 6.44 | 6.5 | 6.38 | 6.41 | 6.41 | -0.03 (-0.47%) | 2,191,490 |
| 26 Oct 2022 | CNY | 6.26 | 6.52 | 6.26 | 6.44 | 6.44 | +0.05 (+0.78%) | 2,237,481 |
| 25 Oct 2022 | CNY | 6.48 | 6.48 | 6.23 | 6.39 | 6.39 | -0.04 (-0.62%) | 2,414,500 |
| 24 Oct 2022 | CNY | 6.62 | 6.71 | 6.39 | 6.43 | 6.43 | -0.17 (-2.58%) | 1,896,100 |
| 21 Oct 2022 | CNY | 6.7 | 6.72 | 6.6 | 6.6 | 6.6 | -0.04 (-0.60%) | 1,482,300 |
| 20 Oct 2022 | CNY | 6.7 | 6.79 | 6.62 | 6.64 | 6.64 | -0.07 (-1.04%) | 2,097,400 |
| 19 Oct 2022 | CNY | 6.84 | 6.84 | 6.68 | 6.71 | 6.71 | -0.06 (-0.89%) | 1,441,600 |
| 18 Oct 2022 | CNY | 6.92 | 6.92 | 6.76 | 6.77 | 6.77 | -0.06 (-0.88%) | 1,943,600 |
| 17 Oct 2022 | CNY | 6.68 | 6.87 | 6.62 | 6.83 | 6.83 | +0.16 (+2.40%) | 3,584,000 |
| 14 Oct 2022 | CNY | 6.71 | 6.73 | 6.66 | 6.67 | 6.67 | +0.02 (+0.30%) | 2,509,300 |
| 13 Oct 2022 | CNY | 6.62 | 6.71 | 6.55 | 6.65 | 6.65 | +0.08 (+1.22%) | 2,798,075 |
