| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Nov 2022 | CNY | 6.21 | 6.21 | 6.16 | 6.2 | 6.2 | -0.01 (-0.16%) | 1,785,998 |
| 16 Nov 2022 | CNY | 6.2 | 6.24 | 6.16 | 6.21 | 6.21 | +0.02 (+0.32%) | 2,711,254 |
| 15 Nov 2022 | CNY | 6.17 | 6.2 | 6.14 | 6.19 | 6.19 | +0.04 (+0.65%) | 2,307,700 |
| 14 Nov 2022 | CNY | 6.14 | 6.24 | 6.13 | 6.15 | 6.15 | +0.01 (+0.16%) | 3,250,400 |
| 11 Nov 2022 | CNY | 6.15 | 6.18 | 6.12 | 6.14 | 6.14 | +0.03 (+0.49%) | 3,303,917 |
| 10 Nov 2022 | CNY | 6.09 | 6.13 | 6.07 | 6.11 | 6.11 | -0.01 (-0.16%) | 1,390,462 |
| 9 Nov 2022 | CNY | 6.14 | 6.14 | 6.1 | 6.12 | 6.12 | -0.01 (-0.16%) | 1,510,292 |
| 8 Nov 2022 | CNY | 6.11 | 6.14 | 6.08 | 6.13 | 6.13 | +0.01 (+0.16%) | 1,549,100 |
| 7 Nov 2022 | CNY | 6.08 | 6.16 | 6.05 | 6.12 | 6.12 | 0.0 (0.0%) | 3,172,314 |
| 4 Nov 2022 | CNY | 6.11 | 6.14 | 6.08 | 6.12 | 6.12 | +0.04 (+0.66%) | 3,716,720 |
| 3 Nov 2022 | CNY | 5.98 | 6.09 | 5.95 | 6.08 | 6.08 | +0.07 (+1.16%) | 2,744,157 |
| 2 Nov 2022 | CNY | 5.98 | 6.01 | 5.95 | 6.01 | 6.01 | +0.03 (+0.50%) | 2,230,572 |
| 1 Nov 2022 | CNY | 5.85 | 5.98 | 5.82 | 5.98 | 5.98 | +0.12 (+2.05%) | 1,832,246 |
| 31 Oct 2022 | CNY | 5.86 | 5.92 | 5.82 | 5.86 | 5.86 | -0.01 (-0.17%) | 1,613,600 |
| 28 Oct 2022 | CNY | 6.03 | 6.03 | 5.87 | 5.87 | 5.87 | -0.15 (-2.49%) | 3,112,065 |
| 27 Oct 2022 | CNY | 6 | 6.05 | 5.99 | 6.02 | 6.02 | 0.0 (0.0%) | 1,735,821 |
| 26 Oct 2022 | CNY | 5.96 | 6.05 | 5.92 | 6.02 | 6.02 | +0.03 (+0.50%) | 2,825,421 |
| 25 Oct 2022 | CNY | 6.02 | 6.03 | 5.91 | 5.99 | 5.99 | -0.03 (-0.50%) | 2,321,734 |
| 24 Oct 2022 | CNY | 6.13 | 6.15 | 6 | 6.02 | 6.02 | -0.09 (-1.47%) | 2,389,551 |
| 21 Oct 2022 | CNY | 6.07 | 6.15 | 6.07 | 6.11 | 6.11 | 0.0 (0.0%) | 2,325,800 |
| 20 Oct 2022 | CNY | 6.18 | 6.19 | 6.08 | 6.11 | 6.11 | -0.14 (-2.24%) | 5,120,872 |
| 19 Oct 2022 | CNY | 6.14 | 6.48 | 6.07 | 6.25 | 6.25 | +0.14 (+2.29%) | 8,000,867 |
| 18 Oct 2022 | CNY | 6.13 | 6.15 | 6.1 | 6.11 | 6.11 | 0.0 (0.0%) | 1,478,301 |
| 17 Oct 2022 | CNY | 6.06 | 6.13 | 6.03 | 6.11 | 6.11 | +0.03 (+0.49%) | 1,865,230 |
| 14 Oct 2022 | CNY | 6.06 | 6.09 | 6.04 | 6.08 | 6.08 | +0.06 (+1.00%) | 2,135,361 |
| 13 Oct 2022 | CNY | 5.99 | 6.07 | 5.95 | 6.02 | 6.02 | -0.01 (-0.17%) | 1,808,809 |
| 12 Oct 2022 | CNY | 5.91 | 6.03 | 5.88 | 6.03 | 6.03 | +0.08 (+1.34%) | 2,014,137 |
| 11 Oct 2022 | CNY | 5.92 | 5.98 | 5.84 | 5.95 | 5.95 | +0.04 (+0.68%) | 1,329,400 |
| 10 Oct 2022 | CNY | 5.95 | 6.01 | 5.88 | 5.91 | 5.91 | -0.04 (-0.67%) | 1,771,165 |
| 30 Sep 2022 | CNY | 5.9 | 5.96 | 5.87 | 5.95 | 5.95 | +0.04 (+0.68%) | 1,643,092 |
