| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Nov 2022 | CNY | 7.8 | 7.88 | 7.69 | 7.73 | 7.73 | -0.04 (-0.51%) | 26,329,217 |
| 17 Nov 2022 | CNY | 7.61 | 7.85 | 7.6 | 7.77 | 7.77 | +0.12 (+1.57%) | 31,501,961 |
| 16 Nov 2022 | CNY | 7.45 | 7.75 | 7.45 | 7.65 | 7.65 | +0.21 (+2.82%) | 39,010,077 |
| 15 Nov 2022 | CNY | 7.33 | 7.44 | 7.3 | 7.44 | 7.44 | +0.12 (+1.64%) | 16,535,358 |
| 14 Nov 2022 | CNY | 7.35 | 7.43 | 7.31 | 7.32 | 7.32 | -0.02 (-0.27%) | 12,777,863 |
| 11 Nov 2022 | CNY | 7.39 | 7.43 | 7.31 | 7.34 | 7.34 | +0.07 (+0.96%) | 19,682,032 |
| 10 Nov 2022 | CNY | 7.26 | 7.32 | 7.22 | 7.27 | 7.27 | -0.06 (-0.82%) | 14,277,924 |
| 9 Nov 2022 | CNY | 7.36 | 7.39 | 7.3 | 7.33 | 7.33 | -0.04 (-0.54%) | 12,887,864 |
| 8 Nov 2022 | CNY | 7.47 | 7.48 | 7.34 | 7.37 | 7.37 | -0.09 (-1.21%) | 14,449,859 |
| 7 Nov 2022 | CNY | 7.44 | 7.5 | 7.4 | 7.46 | 7.46 | 0.0 (0.0%) | 17,509,961 |
| 4 Nov 2022 | CNY | 7.35 | 7.5 | 7.34 | 7.46 | 7.46 | +0.1 (+1.36%) | 27,596,387 |
| 3 Nov 2022 | CNY | 7.34 | 7.55 | 7.3 | 7.36 | 7.36 | -0.04 (-0.54%) | 23,468,143 |
| 2 Nov 2022 | CNY | 7.19 | 7.43 | 7.16 | 7.4 | 7.4 | +0.18 (+2.49%) | 27,302,485 |
| 1 Nov 2022 | CNY | 7.09 | 7.22 | 7.05 | 7.22 | 7.22 | +0.13 (+1.83%) | 15,277,416 |
| 31 Oct 2022 | CNY | 7.08 | 7.2 | 7.01 | 7.09 | 7.09 | -0.01 (-0.14%) | 9,645,083 |
| 28 Oct 2022 | CNY | 7.25 | 7.33 | 7.06 | 7.1 | 7.1 | -0.2 (-2.74%) | 13,923,855 |
| 27 Oct 2022 | CNY | 7.3 | 7.39 | 7.23 | 7.3 | 7.3 | +0.12 (+1.67%) | 21,327,903 |
| 26 Oct 2022 | CNY | 7.12 | 7.2 | 7.07 | 7.18 | 7.18 | +0.07 (+0.98%) | 11,375,953 |
| 25 Oct 2022 | CNY | 6.95 | 7.18 | 6.89 | 7.11 | 7.11 | +0.13 (+1.86%) | 12,596,466 |
| 24 Oct 2022 | CNY | 7.06 | 7.19 | 6.93 | 6.98 | 6.98 | -0.08 (-1.13%) | 10,950,557 |
| 21 Oct 2022 | CNY | 7.07 | 7.12 | 7.03 | 7.06 | 7.06 | 0.0 (0.0%) | 6,104,800 |
| 20 Oct 2022 | CNY | 7.12 | 7.17 | 7.01 | 7.06 | 7.06 | -0.08 (-1.12%) | 9,512,151 |
| 19 Oct 2022 | CNY | 7.15 | 7.27 | 7.12 | 7.14 | 7.14 | -0.09 (-1.24%) | 8,515,500 |
| 18 Oct 2022 | CNY | 7.23 | 7.38 | 7.15 | 7.23 | 7.23 | +0.02 (+0.28%) | 14,378,499 |
| 17 Oct 2022 | CNY | 7.18 | 7.25 | 7.11 | 7.21 | 7.21 | +0.01 (+0.14%) | 10,938,545 |
| 14 Oct 2022 | CNY | 7.14 | 7.26 | 7.12 | 7.2 | 7.2 | +0.11 (+1.55%) | 11,054,188 |
| 13 Oct 2022 | CNY | 7.07 | 7.15 | 7.03 | 7.09 | 7.09 | -0.04 (-0.56%) | 7,598,123 |
| 12 Oct 2022 | CNY | 6.99 | 7.14 | 6.9 | 7.13 | 7.13 | +0.14 (+2.00%) | 9,174,603 |
| 11 Oct 2022 | CNY | 6.91 | 7 | 6.9 | 6.99 | 6.99 | +0.04 (+0.58%) | 6,928,742 |
| 10 Oct 2022 | CNY | 7.01 | 7.12 | 6.95 | 6.95 | 6.95 | -0.06 (-0.86%) | 8,113,093 |
