| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Nov 2022 | CNY | 5.85 | 5.86 | 5.71 | 5.75 | 5.75 | -0.06 (-1.03%) | 2,877,100 |
| 21 Nov 2022 | CNY | 5.81 | 5.85 | 5.76 | 5.81 | 5.81 | 0.0 (0.0%) | 2,536,701 |
| 18 Nov 2022 | CNY | 5.93 | 5.96 | 5.78 | 5.81 | 5.81 | -0.12 (-2.02%) | 3,912,200 |
| 17 Nov 2022 | CNY | 5.86 | 5.95 | 5.8 | 5.93 | 5.93 | +0.06 (+1.02%) | 4,808,200 |
| 16 Nov 2022 | CNY | 5.78 | 5.92 | 5.75 | 5.87 | 5.87 | +0.1 (+1.73%) | 5,819,085 |
| 15 Nov 2022 | CNY | 5.74 | 5.79 | 5.7 | 5.77 | 5.77 | +0.02 (+0.35%) | 3,871,861 |
| 14 Nov 2022 | CNY | 5.76 | 5.81 | 5.71 | 5.75 | 5.75 | +0.01 (+0.17%) | 3,778,300 |
| 11 Nov 2022 | CNY | 5.77 | 5.81 | 5.71 | 5.74 | 5.74 | +0.05 (+0.88%) | 4,250,730 |
| 10 Nov 2022 | CNY | 5.7 | 5.75 | 5.62 | 5.69 | 5.69 | 0.0 (0.0%) | 2,264,601 |
| 9 Nov 2022 | CNY | 5.7 | 5.72 | 5.65 | 5.69 | 5.69 | -0.01 (-0.18%) | 2,217,200 |
| 8 Nov 2022 | CNY | 5.73 | 5.79 | 5.67 | 5.7 | 5.7 | -0.03 (-0.52%) | 2,747,808 |
| 7 Nov 2022 | CNY | 5.66 | 5.77 | 5.65 | 5.73 | 5.73 | +0.07 (+1.24%) | 5,836,301 |
| 4 Nov 2022 | CNY | 5.6 | 5.67 | 5.58 | 5.66 | 5.66 | +0.08 (+1.43%) | 3,773,239 |
| 3 Nov 2022 | CNY | 5.6 | 5.63 | 5.57 | 5.58 | 5.58 | -0.07 (-1.24%) | 3,594,300 |
| 2 Nov 2022 | CNY | 5.57 | 5.67 | 5.53 | 5.65 | 5.65 | +0.1 (+1.80%) | 4,502,501 |
| 1 Nov 2022 | CNY | 5.45 | 5.55 | 5.35 | 5.55 | 5.55 | +0.1 (+1.83%) | 5,213,410 |
| 31 Oct 2022 | CNY | 5.38 | 5.49 | 5.35 | 5.45 | 5.45 | +0.02 (+0.37%) | 3,320,100 |
| 28 Oct 2022 | CNY | 5.72 | 5.72 | 5.4 | 5.43 | 5.43 | -0.28 (-4.90%) | 4,159,410 |
| 27 Oct 2022 | CNY | 5.67 | 5.75 | 5.66 | 5.71 | 5.71 | +0.06 (+1.06%) | 4,429,700 |
| 26 Oct 2022 | CNY | 5.65 | 5.72 | 5.61 | 5.65 | 5.65 | 0.0 (0.0%) | 4,300,300 |
| 25 Oct 2022 | CNY | 5.48 | 5.72 | 5.48 | 5.65 | 5.65 | +0.1 (+1.80%) | 5,869,002 |
| 24 Oct 2022 | CNY | 5.6 | 5.66 | 5.52 | 5.55 | 5.55 | -0.02 (-0.36%) | 3,689,000 |
| 21 Oct 2022 | CNY | 5.57 | 5.61 | 5.54 | 5.57 | 5.57 | +0.02 (+0.36%) | 2,164,507 |
| 20 Oct 2022 | CNY | 5.59 | 5.62 | 5.5 | 5.55 | 5.55 | -0.06 (-1.07%) | 2,881,900 |
| 19 Oct 2022 | CNY | 5.64 | 5.66 | 5.58 | 5.61 | 5.61 | -0.05 (-0.88%) | 2,927,502 |
| 18 Oct 2022 | CNY | 5.58 | 5.68 | 5.56 | 5.66 | 5.66 | +0.11 (+1.98%) | 5,203,502 |
| 17 Oct 2022 | CNY | 5.48 | 5.57 | 5.45 | 5.55 | 5.55 | +0.06 (+1.09%) | 3,972,900 |
| 14 Oct 2022 | CNY | 5.44 | 5.57 | 5.43 | 5.49 | 5.49 | +0.05 (+0.92%) | 4,461,411 |
| 13 Oct 2022 | CNY | 5.3 | 5.49 | 5.25 | 5.44 | 5.44 | +0.13 (+2.45%) | 4,398,148 |
| 12 Oct 2022 | CNY | 5.24 | 5.32 | 5.11 | 5.31 | 5.31 | +0.09 (+1.72%) | 3,061,001 |
