| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Nov 2022 | CNY | 7.21 | 7.3 | 7.17 | 7.25 | 7.25 | +0.07 (+0.97%) | 11,368,230 |
| 24 Nov 2022 | CNY | 7.27 | 7.29 | 7.18 | 7.18 | 7.18 | -0.04 (-0.55%) | 10,877,318 |
| 23 Nov 2022 | CNY | 7.19 | 7.31 | 7.16 | 7.22 | 7.22 | +0.04 (+0.56%) | 14,884,070 |
| 22 Nov 2022 | CNY | 7.28 | 7.33 | 7.07 | 7.18 | 7.18 | -0.21 (-2.84%) | 25,625,097 |
| 21 Nov 2022 | CNY | 7.48 | 7.49 | 7.31 | 7.39 | 7.39 | -0.1 (-1.34%) | 12,267,437 |
| 18 Nov 2022 | CNY | 7.58 | 7.6 | 7.46 | 7.49 | 7.49 | -0.11 (-1.45%) | 16,566,302 |
| 17 Nov 2022 | CNY | 7.49 | 7.63 | 7.41 | 7.6 | 7.6 | +0.06 (+0.80%) | 21,449,300 |
| 16 Nov 2022 | CNY | 7.64 | 7.66 | 7.45 | 7.54 | 7.54 | -0.14 (-1.82%) | 22,385,337 |
| 15 Nov 2022 | CNY | 7.36 | 7.78 | 7.33 | 7.68 | 7.68 | +0.31 (+4.21%) | 35,530,600 |
| 14 Nov 2022 | CNY | 7.37 | 7.57 | 7.29 | 7.37 | 7.37 | +0.04 (+0.55%) | 26,419,195 |
| 11 Nov 2022 | CNY | 7.3 | 7.42 | 7.19 | 7.33 | 7.33 | +0.16 (+2.23%) | 26,510,113 |
| 10 Nov 2022 | CNY | 6.96 | 7.22 | 6.96 | 7.17 | 7.17 | -0.01 (-0.14%) | 16,975,000 |
| 9 Nov 2022 | CNY | 7.18 | 7.24 | 7.16 | 7.18 | 7.18 | -0.02 (-0.28%) | 5,981,200 |
| 8 Nov 2022 | CNY | 7.22 | 7.27 | 7.17 | 7.2 | 7.2 | -0.05 (-0.69%) | 8,667,645 |
| 7 Nov 2022 | CNY | 7.18 | 7.29 | 7.18 | 7.25 | 7.25 | +0.03 (+0.42%) | 11,353,243 |
| 4 Nov 2022 | CNY | 7.07 | 7.27 | 7.05 | 7.22 | 7.22 | +0.19 (+2.70%) | 18,215,742 |
| 3 Nov 2022 | CNY | 7.03 | 7.09 | 6.96 | 7.03 | 7.03 | -0.08 (-1.13%) | 9,929,660 |
| 2 Nov 2022 | CNY | 7.09 | 7.14 | 7.04 | 7.11 | 7.11 | -0.01 (-0.14%) | 10,338,653 |
| 1 Nov 2022 | CNY | 6.83 | 7.13 | 6.82 | 7.12 | 7.12 | +0.29 (+4.25%) | 17,298,820 |
| 31 Oct 2022 | CNY | 6.68 | 6.91 | 6.64 | 6.83 | 6.83 | +0.14 (+2.09%) | 13,894,165 |
| 28 Oct 2022 | CNY | 6.95 | 6.95 | 6.63 | 6.69 | 6.69 | -0.28 (-4.02%) | 19,286,246 |
| 27 Oct 2022 | CNY | 7.2 | 7.24 | 6.93 | 6.97 | 6.97 | -0.22 (-3.06%) | 25,314,504 |
| 26 Oct 2022 | CNY | 7.1 | 7.25 | 7.08 | 7.19 | 7.19 | +0.12 (+1.70%) | 13,073,000 |
| 25 Oct 2022 | CNY | 7.14 | 7.18 | 6.95 | 7.07 | 7.07 | -0.06 (-0.84%) | 12,173,534 |
| 24 Oct 2022 | CNY | 7.14 | 7.38 | 7.1 | 7.13 | 7.13 | +0.01 (+0.14%) | 16,746,731 |
| 21 Oct 2022 | CNY | 7.3 | 7.33 | 7.12 | 7.12 | 7.12 | +0.01 (+0.14%) | 12,465,725 |
| 20 Oct 2022 | CNY | 7.09 | 7.25 | 7.03 | 7.11 | 7.11 | +0.04 (+0.57%) | 9,807,619 |
| 19 Oct 2022 | CNY | 7.15 | 7.18 | 7.05 | 7.07 | 7.07 | -0.08 (-1.12%) | 6,996,601 |
| 18 Oct 2022 | CNY | 7.2 | 7.26 | 7.13 | 7.15 | 7.15 | -0.01 (-0.14%) | 8,854,271 |
| 17 Oct 2022 | CNY | 7.07 | 7.2 | 7.04 | 7.16 | 7.16 | +0.06 (+0.85%) | 10,927,106 |
