| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Nov 2022 | CNY | 5.5 | 5.53 | 5.41 | 5.47 | 5.47 | 0.0 (0.0%) | 31,697,911 |
| 23 Nov 2022 | CNY | 5.39 | 5.53 | 5.38 | 5.47 | 5.47 | +0.08 (+1.48%) | 67,042,821 |
| 22 Nov 2022 | CNY | 5.26 | 5.49 | 5.23 | 5.39 | 5.39 | +0.14 (+2.67%) | 72,389,118 |
| 21 Nov 2022 | CNY | 5.31 | 5.31 | 5.22 | 5.25 | 5.25 | -0.07 (-1.32%) | 48,370,271 |
| 18 Nov 2022 | CNY | 5.32 | 5.37 | 5.31 | 5.32 | 5.32 | 0.0 (0.0%) | 43,680,498 |
| 17 Nov 2022 | CNY | 5.34 | 5.36 | 5.28 | 5.32 | 5.32 | -0.03 (-0.56%) | 57,648,600 |
| 16 Nov 2022 | CNY | 5.38 | 5.41 | 5.32 | 5.35 | 5.35 | -0.02 (-0.37%) | 48,801,118 |
| 15 Nov 2022 | CNY | 5.3 | 5.4 | 5.28 | 5.37 | 5.37 | +0.05 (+0.94%) | 76,631,986 |
| 14 Nov 2022 | CNY | 5.29 | 5.38 | 5.27 | 5.32 | 5.32 | +0.08 (+1.53%) | 97,971,483 |
| 11 Nov 2022 | CNY | 5.18 | 5.27 | 5.16 | 5.24 | 5.24 | +0.12 (+2.34%) | 80,281,634 |
| 10 Nov 2022 | CNY | 5.08 | 5.14 | 5.04 | 5.12 | 5.12 | +0.01 (+0.20%) | 39,766,167 |
| 9 Nov 2022 | CNY | 5.04 | 5.12 | 5.03 | 5.11 | 5.11 | +0.07 (+1.39%) | 57,682,168 |
| 8 Nov 2022 | CNY | 5.03 | 5.05 | 4.99 | 5.04 | 5.04 | +0.02 (+0.40%) | 36,968,959 |
| 7 Nov 2022 | CNY | 4.95 | 5.07 | 4.93 | 5.02 | 5.02 | +0.07 (+1.41%) | 55,303,108 |
| 4 Nov 2022 | CNY | 4.86 | 4.98 | 4.86 | 4.95 | 4.95 | +0.07 (+1.43%) | 45,793,693 |
| 3 Nov 2022 | CNY | 4.85 | 4.89 | 4.83 | 4.88 | 4.88 | -0.01 (-0.20%) | 38,611,691 |
| 2 Nov 2022 | CNY | 4.88 | 4.93 | 4.85 | 4.89 | 4.89 | +0.01 (+0.20%) | 34,913,636 |
| 1 Nov 2022 | CNY | 4.8 | 4.89 | 4.79 | 4.88 | 4.88 | +0.07 (+1.46%) | 47,905,544 |
| 31 Oct 2022 | CNY | 4.93 | 4.94 | 4.78 | 4.81 | 4.81 | -0.14 (-2.83%) | 78,497,427 |
| 28 Oct 2022 | CNY | 5.07 | 5.08 | 4.92 | 4.95 | 4.95 | -0.12 (-2.37%) | 99,940,779 |
| 27 Oct 2022 | CNY | 5.08 | 5.11 | 5.07 | 5.07 | 5.07 | 0.0 (0.0%) | 36,815,865 |
| 26 Oct 2022 | CNY | 5.12 | 5.19 | 5.06 | 5.07 | 5.07 | -0.11 (-2.12%) | 74,776,546 |
| 25 Oct 2022 | CNY | 5.15 | 5.23 | 5.13 | 5.18 | 5.18 | +0.01 (+0.19%) | 45,972,550 |
| 24 Oct 2022 | CNY | 5.31 | 5.31 | 5.15 | 5.17 | 5.17 | -0.11 (-2.08%) | 47,372,612 |
| 21 Oct 2022 | CNY | 5.27 | 5.31 | 5.25 | 5.28 | 5.28 | +0.03 (+0.57%) | 30,881,421 |
| 20 Oct 2022 | CNY | 5.23 | 5.3 | 5.18 | 5.25 | 5.25 | 0.0 (0.0%) | 41,798,955 |
| 19 Oct 2022 | CNY | 5.34 | 5.35 | 5.22 | 5.25 | 5.25 | -0.07 (-1.32%) | 28,462,963 |
| 18 Oct 2022 | CNY | 5.38 | 5.38 | 5.26 | 5.32 | 5.32 | -0.03 (-0.56%) | 44,797,512 |
| 17 Oct 2022 | CNY | 5.27 | 5.37 | 5.24 | 5.35 | 5.35 | +0.09 (+1.71%) | 47,520,763 |
| 14 Oct 2022 | CNY | 5.16 | 5.28 | 5.14 | 5.26 | 5.26 | +0.13 (+2.53%) | 58,016,466 |
