| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Nov 2022 | CNY | 7.01 | 7.32 | 7.01 | 7.32 | 7.32 | +0.28 (+3.98%) | 37,218,922 |
| 14 Nov 2022 | CNY | 7.05 | 7.15 | 7.02 | 7.04 | 7.04 | -0.03 (-0.42%) | 11,579,742 |
| 11 Nov 2022 | CNY | 7.13 | 7.18 | 7.05 | 7.07 | 7.07 | +0.06 (+0.86%) | 19,135,752 |
| 10 Nov 2022 | CNY | 7.05 | 7.14 | 6.98 | 7.01 | 7.01 | -0.08 (-1.13%) | 14,795,759 |
| 9 Nov 2022 | CNY | 7.15 | 7.15 | 7.05 | 7.09 | 7.09 | -0.04 (-0.56%) | 10,816,083 |
| 8 Nov 2022 | CNY | 7.23 | 7.23 | 7.08 | 7.13 | 7.13 | -0.1 (-1.38%) | 12,559,058 |
| 7 Nov 2022 | CNY | 7.2 | 7.28 | 7.16 | 7.23 | 7.23 | +0.01 (+0.14%) | 14,587,278 |
| 4 Nov 2022 | CNY | 7.22 | 7.25 | 7.11 | 7.22 | 7.22 | +0.04 (+0.56%) | 21,162,816 |
| 3 Nov 2022 | CNY | 7.05 | 7.24 | 7 | 7.18 | 7.18 | +0.12 (+1.70%) | 24,900,646 |
| 2 Nov 2022 | CNY | 7.05 | 7.15 | 7.03 | 7.06 | 7.06 | -0.01 (-0.14%) | 18,781,123 |
| 1 Nov 2022 | CNY | 6.99 | 7.08 | 6.91 | 7.07 | 7.07 | +0.09 (+1.29%) | 15,726,065 |
| 31 Oct 2022 | CNY | 6.87 | 7.05 | 6.8 | 6.98 | 6.98 | +0.12 (+1.75%) | 14,775,216 |
| 28 Oct 2022 | CNY | 6.92 | 7.13 | 6.8 | 6.86 | 6.86 | -0.3 (-4.19%) | 20,176,109 |
| 27 Oct 2022 | CNY | 7.07 | 7.28 | 7.05 | 7.16 | 7.16 | +0.06 (+0.85%) | 23,237,685 |
| 26 Oct 2022 | CNY | 6.89 | 7.14 | 6.83 | 7.1 | 7.1 | +0.21 (+3.05%) | 19,323,201 |
| 25 Oct 2022 | CNY | 6.88 | 6.97 | 6.76 | 6.89 | 6.89 | -0.07 (-1.01%) | 12,295,202 |
| 24 Oct 2022 | CNY | 6.94 | 7.15 | 6.83 | 6.96 | 6.96 | +0.01 (+0.14%) | 16,999,732 |
| 21 Oct 2022 | CNY | 7.06 | 7.07 | 6.9 | 6.95 | 6.95 | -0.14 (-1.97%) | 18,342,833 |
| 20 Oct 2022 | CNY | 6.76 | 7.18 | 6.69 | 7.09 | 7.09 | +0.29 (+4.26%) | 28,700,112 |
| 19 Oct 2022 | CNY | 6.86 | 6.94 | 6.8 | 6.8 | 6.8 | -0.08 (-1.16%) | 8,959,820 |
| 18 Oct 2022 | CNY | 6.94 | 6.97 | 6.85 | 6.88 | 6.88 | -0.06 (-0.86%) | 9,887,727 |
| 17 Oct 2022 | CNY | 6.82 | 6.95 | 6.77 | 6.94 | 6.94 | +0.11 (+1.61%) | 9,905,771 |
| 14 Oct 2022 | CNY | 6.82 | 6.88 | 6.73 | 6.83 | 6.83 | +0.09 (+1.34%) | 11,115,946 |
| 13 Oct 2022 | CNY | 6.65 | 6.82 | 6.63 | 6.74 | 6.74 | +0.05 (+0.75%) | 10,468,598 |
| 12 Oct 2022 | CNY | 6.39 | 6.69 | 6.39 | 6.69 | 6.69 | +0.28 (+4.37%) | 10,556,587 |
| 11 Oct 2022 | CNY | 6.36 | 6.44 | 6.31 | 6.41 | 6.41 | +0.04 (+0.63%) | 6,115,393 |
| 10 Oct 2022 | CNY | 6.56 | 6.62 | 6.35 | 6.37 | 6.37 | -0.21 (-3.19%) | 8,282,120 |
| 30 Sep 2022 | CNY | 6.69 | 6.73 | 6.58 | 6.58 | 6.58 | -0.1 (-1.50%) | 6,985,109 |
| 29 Sep 2022 | CNY | 6.77 | 6.84 | 6.62 | 6.68 | 6.68 | -0.06 (-0.89%) | 8,688,516 |
| 28 Sep 2022 | CNY | 7 | 7 | 6.73 | 6.74 | 6.74 | -0.23 (-3.30%) | 9,528,492 |
