| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Nov 2022 | CNY | 5.54 | 5.65 | 5.49 | 5.64 | 5.64 | +0.13 (+2.36%) | 22,673,724 |
| 14 Nov 2022 | CNY | 5.6 | 5.63 | 5.49 | 5.51 | 5.51 | -0.08 (-1.43%) | 19,502,931 |
| 11 Nov 2022 | CNY | 5.65 | 5.7 | 5.58 | 5.59 | 5.59 | +0.06 (+1.08%) | 19,999,105 |
| 10 Nov 2022 | CNY | 5.55 | 5.59 | 5.51 | 5.53 | 5.53 | -0.05 (-0.90%) | 14,865,890 |
| 9 Nov 2022 | CNY | 5.64 | 5.64 | 5.56 | 5.58 | 5.58 | -0.04 (-0.71%) | 13,932,099 |
| 8 Nov 2022 | CNY | 5.7 | 5.73 | 5.55 | 5.62 | 5.62 | -0.06 (-1.06%) | 20,861,513 |
| 7 Nov 2022 | CNY | 5.68 | 5.75 | 5.63 | 5.68 | 5.68 | +0.08 (+1.43%) | 30,445,874 |
| 4 Nov 2022 | CNY | 5.47 | 5.65 | 5.44 | 5.6 | 5.6 | +0.16 (+2.94%) | 25,493,332 |
| 3 Nov 2022 | CNY | 5.36 | 5.47 | 5.34 | 5.44 | 5.44 | +0.02 (+0.37%) | 14,733,650 |
| 2 Nov 2022 | CNY | 5.34 | 5.45 | 5.32 | 5.42 | 5.42 | +0.02 (+0.37%) | 18,328,476 |
| 1 Nov 2022 | CNY | 5.23 | 5.42 | 5.23 | 5.4 | 5.4 | +0.2 (+3.85%) | 19,624,568 |
| 31 Oct 2022 | CNY | 5.1 | 5.26 | 5.09 | 5.2 | 5.2 | +0.1 (+1.96%) | 15,850,386 |
| 28 Oct 2022 | CNY | 5.43 | 5.44 | 5.06 | 5.1 | 5.1 | -0.35 (-6.42%) | 23,964,549 |
| 27 Oct 2022 | CNY | 5.52 | 5.58 | 5.43 | 5.45 | 5.45 | -0.02 (-0.37%) | 17,249,200 |
| 26 Oct 2022 | CNY | 5.39 | 5.53 | 5.38 | 5.47 | 5.47 | +0.1 (+1.86%) | 17,139,346 |
| 25 Oct 2022 | CNY | 5.37 | 5.43 | 5.21 | 5.37 | 5.37 | -0.03 (-0.56%) | 17,536,160 |
| 24 Oct 2022 | CNY | 5.5 | 5.58 | 5.33 | 5.4 | 5.4 | -0.05 (-0.92%) | 18,745,026 |
| 21 Oct 2022 | CNY | 5.5 | 5.55 | 5.43 | 5.45 | 5.45 | -0.05 (-0.91%) | 12,895,621 |
| 20 Oct 2022 | CNY | 5.5 | 5.62 | 5.39 | 5.5 | 5.5 | -0.06 (-1.08%) | 17,869,067 |
| 19 Oct 2022 | CNY | 5.52 | 5.68 | 5.5 | 5.56 | 5.56 | +0.01 (+0.18%) | 18,227,452 |
| 18 Oct 2022 | CNY | 5.54 | 5.62 | 5.47 | 5.55 | 5.55 | +0.02 (+0.36%) | 16,296,974 |
| 17 Oct 2022 | CNY | 5.43 | 5.54 | 5.4 | 5.53 | 5.53 | +0.08 (+1.47%) | 13,724,005 |
| 14 Oct 2022 | CNY | 5.38 | 5.47 | 5.34 | 5.45 | 5.45 | +0.11 (+2.06%) | 17,224,002 |
| 13 Oct 2022 | CNY | 5.27 | 5.42 | 5.25 | 5.34 | 5.34 | +0.03 (+0.56%) | 17,078,940 |
| 12 Oct 2022 | CNY | 5.12 | 5.31 | 5.04 | 5.31 | 5.31 | +0.19 (+3.71%) | 18,906,322 |
| 11 Oct 2022 | CNY | 5.06 | 5.18 | 5.03 | 5.12 | 5.12 | +0.1 (+1.99%) | 14,555,920 |
| 10 Oct 2022 | CNY | 5.15 | 5.2 | 5 | 5.02 | 5.02 | -0.1 (-1.95%) | 13,360,000 |
| 30 Sep 2022 | CNY | 5.19 | 5.26 | 5.12 | 5.12 | 5.12 | -0.06 (-1.16%) | 14,175,396 |
| 29 Sep 2022 | CNY | 5.22 | 5.3 | 5.17 | 5.18 | 5.18 | +0.01 (+0.19%) | 21,491,564 |
| 28 Sep 2022 | CNY | 5.56 | 5.57 | 5.15 | 5.17 | 5.17 | -0.46 (-8.17%) | 37,601,074 |
