| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Nov 2022 | CNY | 6.46 | 6.46 | 6.25 | 6.27 | 6.27 | -0.19 (-2.94%) | 11,909,362 |
| 23 Nov 2022 | CNY | 6.52 | 6.68 | 6.45 | 6.46 | 6.46 | -0.05 (-0.77%) | 17,413,153 |
| 22 Nov 2022 | CNY | 6.37 | 6.74 | 6.35 | 6.51 | 6.51 | +0.12 (+1.88%) | 17,609,541 |
| 21 Nov 2022 | CNY | 6.48 | 6.48 | 6.32 | 6.39 | 6.39 | -0.06 (-0.93%) | 6,352,100 |
| 18 Nov 2022 | CNY | 6.57 | 6.62 | 6.44 | 6.45 | 6.45 | -0.14 (-2.12%) | 7,501,747 |
| 17 Nov 2022 | CNY | 6.51 | 6.59 | 6.44 | 6.59 | 6.59 | +0.07 (+1.07%) | 7,587,000 |
| 16 Nov 2022 | CNY | 6.58 | 6.65 | 6.47 | 6.52 | 6.52 | -0.07 (-1.06%) | 9,016,600 |
| 15 Nov 2022 | CNY | 6.38 | 6.63 | 6.37 | 6.59 | 6.59 | +0.18 (+2.81%) | 13,121,202 |
| 14 Nov 2022 | CNY | 6.35 | 6.51 | 6.29 | 6.41 | 6.41 | +0.15 (+2.40%) | 12,686,301 |
| 11 Nov 2022 | CNY | 6.28 | 6.36 | 6.21 | 6.26 | 6.26 | +0.06 (+0.97%) | 9,409,500 |
| 10 Nov 2022 | CNY | 6.2 | 6.26 | 6.18 | 6.2 | 6.2 | -0.03 (-0.48%) | 4,986,601 |
| 9 Nov 2022 | CNY | 6.33 | 6.33 | 6.22 | 6.23 | 6.23 | -0.09 (-1.42%) | 5,496,901 |
| 8 Nov 2022 | CNY | 6.27 | 6.33 | 6.21 | 6.32 | 6.32 | +0.05 (+0.80%) | 5,913,402 |
| 7 Nov 2022 | CNY | 6.2 | 6.29 | 6.2 | 6.27 | 6.27 | +0.01 (+0.16%) | 6,849,100 |
| 4 Nov 2022 | CNY | 6.34 | 6.36 | 6.18 | 6.26 | 6.26 | +0.02 (+0.32%) | 9,565,101 |
| 3 Nov 2022 | CNY | 6.22 | 6.28 | 6.17 | 6.24 | 6.24 | -0.05 (-0.79%) | 9,385,800 |
| 2 Nov 2022 | CNY | 6.18 | 6.6 | 6.17 | 6.29 | 6.29 | +0.11 (+1.78%) | 15,644,988 |
| 1 Nov 2022 | CNY | 6.17 | 6.22 | 6.1 | 6.18 | 6.18 | +0.04 (+0.65%) | 5,531,776 |
| 31 Oct 2022 | CNY | 5.92 | 6.18 | 5.91 | 6.14 | 6.14 | +0.17 (+2.85%) | 5,500,901 |
| 28 Oct 2022 | CNY | 6.18 | 6.23 | 5.94 | 5.97 | 5.97 | -0.28 (-4.48%) | 6,991,800 |
| 27 Oct 2022 | CNY | 6.22 | 6.33 | 6.21 | 6.25 | 6.25 | +0.03 (+0.48%) | 6,010,200 |
| 26 Oct 2022 | CNY | 6.02 | 6.25 | 6.02 | 6.22 | 6.22 | +0.19 (+3.15%) | 6,599,623 |
| 25 Oct 2022 | CNY | 6.07 | 6.12 | 5.98 | 6.03 | 6.03 | -0.04 (-0.66%) | 4,133,600 |
| 24 Oct 2022 | CNY | 6.16 | 6.27 | 6.03 | 6.07 | 6.07 | -0.09 (-1.46%) | 5,090,595 |
| 21 Oct 2022 | CNY | 6.23 | 6.26 | 6.14 | 6.16 | 6.16 | -0.07 (-1.12%) | 3,974,000 |
| 20 Oct 2022 | CNY | 6.14 | 6.31 | 6.11 | 6.23 | 6.23 | +0.05 (+0.81%) | 6,456,692 |
| 19 Oct 2022 | CNY | 6.23 | 6.26 | 6.15 | 6.18 | 6.18 | -0.05 (-0.80%) | 4,202,000 |
| 18 Oct 2022 | CNY | 6.34 | 6.34 | 6.17 | 6.23 | 6.23 | -0.04 (-0.64%) | 6,402,500 |
| 17 Oct 2022 | CNY | 6 | 6.28 | 5.96 | 6.27 | 6.27 | +0.27 (+4.50%) | 9,383,876 |
| 14 Oct 2022 | CNY | 6.01 | 6.04 | 5.94 | 6 | 6 | +0.04 (+0.67%) | 6,208,600 |
