| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Nov 2022 | CNY | 5.12 | 5.17 | 5.1 | 5.15 | 5.15 | +0.03 (+0.59%) | 34,261,646 |
| 22 Nov 2022 | CNY | 5.12 | 5.17 | 5.08 | 5.12 | 5.12 | -0.02 (-0.39%) | 42,178,914 |
| 21 Nov 2022 | CNY | 5.12 | 5.14 | 5.07 | 5.14 | 5.14 | -0.01 (-0.19%) | 36,501,219 |
| 18 Nov 2022 | CNY | 5.22 | 5.24 | 5.14 | 5.15 | 5.15 | -0.09 (-1.72%) | 50,699,106 |
| 17 Nov 2022 | CNY | 5.23 | 5.26 | 5.18 | 5.24 | 5.24 | -0.04 (-0.76%) | 39,401,486 |
| 16 Nov 2022 | CNY | 5.28 | 5.3 | 5.23 | 5.28 | 5.28 | -0.02 (-0.38%) | 40,000,538 |
| 15 Nov 2022 | CNY | 5.2 | 5.31 | 5.18 | 5.3 | 5.3 | +0.11 (+2.12%) | 67,317,434 |
| 14 Nov 2022 | CNY | 5.32 | 5.4 | 5.17 | 5.19 | 5.19 | -0.15 (-2.81%) | 79,440,025 |
| 11 Nov 2022 | CNY | 5.23 | 5.36 | 5.17 | 5.34 | 5.34 | +0.24 (+4.71%) | 163,534,074 |
| 10 Nov 2022 | CNY | 5.11 | 5.14 | 5.06 | 5.1 | 5.1 | -0.05 (-0.97%) | 42,220,937 |
| 9 Nov 2022 | CNY | 5.22 | 5.24 | 5.15 | 5.15 | 5.15 | -0.02 (-0.39%) | 52,748,271 |
| 8 Nov 2022 | CNY | 5.13 | 5.23 | 5.11 | 5.17 | 5.17 | +0.01 (+0.19%) | 58,003,585 |
| 7 Nov 2022 | CNY | 5.12 | 5.25 | 5.11 | 5.16 | 5.16 | +0.14 (+2.79%) | 104,973,956 |
| 4 Nov 2022 | CNY | 4.83 | 5.05 | 4.81 | 5.02 | 5.02 | +0.18 (+3.72%) | 93,375,799 |
| 3 Nov 2022 | CNY | 4.84 | 4.87 | 4.76 | 4.84 | 4.84 | -0.04 (-0.82%) | 54,533,039 |
| 2 Nov 2022 | CNY | 4.86 | 4.91 | 4.83 | 4.88 | 4.88 | 0.0 (0.0%) | 60,033,693 |
| 1 Nov 2022 | CNY | 4.73 | 4.9 | 4.72 | 4.88 | 4.88 | +0.1 (+2.09%) | 75,097,286 |
| 31 Oct 2022 | CNY | 4.91 | 4.92 | 4.7 | 4.78 | 4.78 | -0.13 (-2.65%) | 70,923,720 |
| 28 Oct 2022 | CNY | 5.05 | 5.05 | 4.9 | 4.91 | 4.91 | -0.19 (-3.73%) | 76,599,585 |
| 27 Oct 2022 | CNY | 5.11 | 5.19 | 5.08 | 5.1 | 5.1 | +0.01 (+0.20%) | 47,371,291 |
| 26 Oct 2022 | CNY | 5.06 | 5.15 | 5.02 | 5.09 | 5.09 | +0.02 (+0.39%) | 52,664,028 |
| 25 Oct 2022 | CNY | 5.13 | 5.15 | 4.9 | 5.07 | 5.07 | -0.1 (-1.93%) | 75,708,543 |
| 24 Oct 2022 | CNY | 5.22 | 5.27 | 5.13 | 5.17 | 5.17 | +0.01 (+0.19%) | 60,066,410 |
| 21 Oct 2022 | CNY | 5.2 | 5.21 | 5.12 | 5.16 | 5.16 | +0.01 (+0.19%) | 42,291,429 |
| 20 Oct 2022 | CNY | 5.25 | 5.26 | 5.13 | 5.15 | 5.15 | -0.09 (-1.72%) | 66,897,985 |
| 19 Oct 2022 | CNY | 5.25 | 5.32 | 5.23 | 5.24 | 5.24 | -0.02 (-0.38%) | 57,815,755 |
| 18 Oct 2022 | CNY | 5.33 | 5.39 | 5.23 | 5.26 | 5.26 | -0.09 (-1.68%) | 80,669,975 |
| 17 Oct 2022 | CNY | 5.3 | 5.38 | 5.21 | 5.35 | 5.35 | +0.01 (+0.19%) | 76,060,151 |
| 14 Oct 2022 | CNY | 5.28 | 5.42 | 5.24 | 5.34 | 5.34 | +0.1 (+1.91%) | 78,778,815 |
| 13 Oct 2022 | CNY | 5.3 | 5.32 | 5.21 | 5.24 | 5.24 | -0.1 (-1.87%) | 64,752,255 |
