| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Nov 2022 | CNY | 7.6 | 7.7 | 7.29 | 7.37 | 7.37 | -0.45 (-5.75%) | 31,862,087 |
| 23 Nov 2022 | CNY | 7.4 | 7.97 | 7.36 | 7.82 | 7.82 | +0.39 (+5.25%) | 47,749,578 |
| 22 Nov 2022 | CNY | 7.29 | 7.65 | 7.22 | 7.43 | 7.43 | +0.1 (+1.36%) | 28,624,228 |
| 21 Nov 2022 | CNY | 7.13 | 7.49 | 7.06 | 7.33 | 7.33 | +0.17 (+2.37%) | 20,620,212 |
| 18 Nov 2022 | CNY | 7.12 | 7.3 | 7.11 | 7.16 | 7.16 | +0.05 (+0.70%) | 14,711,291 |
| 17 Nov 2022 | CNY | 7.12 | 7.15 | 7.03 | 7.11 | 7.11 | -0.06 (-0.84%) | 9,602,379 |
| 16 Nov 2022 | CNY | 7.09 | 7.36 | 7.07 | 7.17 | 7.17 | +0.08 (+1.13%) | 16,856,439 |
| 15 Nov 2022 | CNY | 6.99 | 7.1 | 6.94 | 7.09 | 7.09 | +0.1 (+1.43%) | 9,991,878 |
| 14 Nov 2022 | CNY | 7 | 7.11 | 6.94 | 6.99 | 6.99 | +0.01 (+0.14%) | 10,174,262 |
| 11 Nov 2022 | CNY | 7 | 7.05 | 6.93 | 6.98 | 6.98 | +0.09 (+1.31%) | 8,385,717 |
| 10 Nov 2022 | CNY | 6.99 | 7 | 6.87 | 6.89 | 6.89 | -0.12 (-1.71%) | 7,571,514 |
| 9 Nov 2022 | CNY | 7.02 | 7.08 | 6.98 | 7.01 | 7.01 | +0.01 (+0.14%) | 5,465,918 |
| 8 Nov 2022 | CNY | 7.02 | 7.04 | 6.96 | 7 | 7 | -0.02 (-0.28%) | 5,702,299 |
| 7 Nov 2022 | CNY | 7.04 | 7.09 | 6.95 | 7.02 | 7.02 | -0.02 (-0.28%) | 8,027,845 |
| 4 Nov 2022 | CNY | 7.03 | 7.06 | 6.97 | 7.04 | 7.04 | +0.03 (+0.43%) | 7,751,625 |
| 3 Nov 2022 | CNY | 6.93 | 7.04 | 6.91 | 7.01 | 7.01 | +0.03 (+0.43%) | 6,198,873 |
| 2 Nov 2022 | CNY | 6.91 | 7.05 | 6.91 | 6.98 | 6.98 | -0.01 (-0.14%) | 8,575,947 |
| 1 Nov 2022 | CNY | 6.95 | 7.04 | 6.86 | 6.99 | 6.99 | +0.08 (+1.16%) | 7,735,285 |
| 31 Oct 2022 | CNY | 6.68 | 6.98 | 6.66 | 6.91 | 6.91 | +0.24 (+3.60%) | 9,430,207 |
| 28 Oct 2022 | CNY | 6.88 | 6.91 | 6.65 | 6.67 | 6.67 | -0.24 (-3.47%) | 7,526,883 |
| 27 Oct 2022 | CNY | 6.9 | 6.95 | 6.86 | 6.91 | 6.91 | +0.01 (+0.14%) | 6,663,430 |
| 26 Oct 2022 | CNY | 6.8 | 6.93 | 6.74 | 6.9 | 6.9 | +0.11 (+1.62%) | 7,527,377 |
| 25 Oct 2022 | CNY | 6.76 | 6.87 | 6.66 | 6.79 | 6.79 | -0.05 (-0.73%) | 9,217,908 |
| 24 Oct 2022 | CNY | 6.88 | 6.98 | 6.75 | 6.84 | 6.84 | 0.0 (0.0%) | 9,428,901 |
| 21 Oct 2022 | CNY | 6.82 | 6.91 | 6.77 | 6.84 | 6.84 | +0.06 (+0.88%) | 5,813,191 |
| 20 Oct 2022 | CNY | 6.75 | 6.9 | 6.7 | 6.78 | 6.78 | -0.04 (-0.59%) | 6,222,655 |
| 19 Oct 2022 | CNY | 6.85 | 6.93 | 6.71 | 6.82 | 6.82 | 0.0 (0.0%) | 6,941,982 |
| 18 Oct 2022 | CNY | 6.85 | 6.88 | 6.81 | 6.82 | 6.82 | -0.04 (-0.58%) | 6,973,403 |
| 17 Oct 2022 | CNY | 6.67 | 6.9 | 6.64 | 6.86 | 6.86 | +0.19 (+2.85%) | 9,664,099 |
| 14 Oct 2022 | CNY | 6.6 | 6.71 | 6.6 | 6.67 | 6.67 | +0.08 (+1.21%) | 7,561,508 |
