| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Nov 2022 | CNY | 5.57 | 5.79 | 5.51 | 5.74 | 5.74 | +0.16 (+2.87%) | 14,258,027 |
| 22 Nov 2022 | CNY | 5.77 | 5.82 | 5.51 | 5.58 | 5.58 | -0.07 (-1.24%) | 11,755,882 |
| 21 Nov 2022 | CNY | 5.71 | 5.73 | 5.56 | 5.65 | 5.65 | -0.1 (-1.74%) | 13,508,004 |
| 18 Nov 2022 | CNY | 5.86 | 5.88 | 5.64 | 5.75 | 5.75 | -0.13 (-2.21%) | 15,571,999 |
| 17 Nov 2022 | CNY | 5.76 | 5.9 | 5.65 | 5.88 | 5.88 | +0.14 (+2.44%) | 15,496,736 |
| 16 Nov 2022 | CNY | 5.8 | 5.84 | 5.68 | 5.74 | 5.74 | -0.08 (-1.37%) | 19,169,314 |
| 15 Nov 2022 | CNY | 5.69 | 5.93 | 5.64 | 5.82 | 5.82 | +0.11 (+1.93%) | 29,989,876 |
| 14 Nov 2022 | CNY | 6.35 | 6.44 | 5.69 | 5.71 | 5.71 | -0.38 (-6.24%) | 57,232,875 |
| 11 Nov 2022 | CNY | 5.83 | 6.25 | 5.74 | 6.09 | 6.09 | +0.34 (+5.91%) | 40,528,605 |
| 10 Nov 2022 | CNY | 5.58 | 5.93 | 5.48 | 5.75 | 5.75 | +0.13 (+2.31%) | 21,780,729 |
| 9 Nov 2022 | CNY | 5.45 | 5.8 | 5.43 | 5.62 | 5.62 | +0.23 (+4.27%) | 25,929,030 |
| 8 Nov 2022 | CNY | 5.15 | 5.49 | 5.05 | 5.39 | 5.39 | +0.28 (+5.48%) | 24,943,819 |
| 7 Nov 2022 | CNY | 5.17 | 5.2 | 5.02 | 5.11 | 5.11 | -0.05 (-0.97%) | 16,265,774 |
| 4 Nov 2022 | CNY | 5.16 | 5.24 | 5.06 | 5.16 | 5.16 | 0.0 (0.0%) | 14,619,271 |
| 3 Nov 2022 | CNY | 5.07 | 5.34 | 5.03 | 5.16 | 5.16 | +0.01 (+0.19%) | 17,713,392 |
| 2 Nov 2022 | CNY | 4.95 | 5.22 | 4.88 | 5.15 | 5.15 | +0.17 (+3.41%) | 22,092,931 |
| 1 Nov 2022 | CNY | 4.93 | 5.04 | 4.78 | 4.98 | 4.98 | -0.11 (-2.16%) | 33,445,917 |
| 31 Oct 2022 | CNY | 4.87 | 5.19 | 4.8 | 5.09 | 5.09 | +0.22 (+4.52%) | 44,550,162 |
| 28 Oct 2022 | CNY | 4.77 | 4.97 | 4.69 | 4.87 | 4.87 | +0.08 (+1.67%) | 55,120,881 |
| 27 Oct 2022 | CNY | 4.35 | 4.79 | 4.34 | 4.79 | 4.79 | +0.44 (+10.11%) | 36,650,030 |
| 26 Oct 2022 | CNY | 4.2 | 4.37 | 4.18 | 4.35 | 4.35 | +0.15 (+3.57%) | 10,630,482 |
| 25 Oct 2022 | CNY | 4.22 | 4.26 | 4.13 | 4.2 | 4.2 | -0.04 (-0.94%) | 8,423,979 |
| 24 Oct 2022 | CNY | 4.27 | 4.32 | 4.19 | 4.24 | 4.24 | -0.06 (-1.40%) | 9,576,006 |
| 21 Oct 2022 | CNY | 4.33 | 4.39 | 4.18 | 4.3 | 4.3 | +0.04 (+0.94%) | 12,663,589 |
| 20 Oct 2022 | CNY | 4.3 | 4.34 | 4.25 | 4.26 | 4.26 | -0.06 (-1.39%) | 8,450,842 |
| 19 Oct 2022 | CNY | 4.4 | 4.45 | 4.31 | 4.32 | 4.32 | -0.1 (-2.26%) | 7,670,433 |
| 18 Oct 2022 | CNY | 4.46 | 4.54 | 4.4 | 4.42 | 4.42 | -0.07 (-1.56%) | 8,293,441 |
| 17 Oct 2022 | CNY | 4.47 | 4.54 | 4.34 | 4.49 | 4.49 | 0.0 (0.0%) | 16,648,679 |
| 14 Oct 2022 | CNY | 4.44 | 4.58 | 4.37 | 4.49 | 4.49 | +0.05 (+1.13%) | 14,455,236 |
| 13 Oct 2022 | CNY | 4.4 | 4.51 | 4.24 | 4.44 | 4.44 | -0.01 (-0.22%) | 19,191,932 |
