| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Nov 2022 | CNY | 6.88 | 7.03 | 6.86 | 7.03 | 7.03 | +0.12 (+1.74%) | 16,503,210 |
| 14 Nov 2022 | CNY | 6.91 | 6.96 | 6.82 | 6.91 | 6.91 | -0.02 (-0.29%) | 16,292,162 |
| 11 Nov 2022 | CNY | 7.17 | 7.21 | 6.92 | 6.93 | 6.93 | -0.15 (-2.12%) | 22,779,073 |
| 10 Nov 2022 | CNY | 6.84 | 7.1 | 6.78 | 7.08 | 7.08 | +0.25 (+3.66%) | 26,649,515 |
| 9 Nov 2022 | CNY | 6.93 | 6.96 | 6.83 | 6.83 | 6.83 | -0.13 (-1.87%) | 11,072,881 |
| 8 Nov 2022 | CNY | 6.94 | 7.01 | 6.9 | 6.96 | 6.96 | 0.0 (0.0%) | 13,657,290 |
| 7 Nov 2022 | CNY | 6.82 | 7.02 | 6.75 | 6.96 | 6.96 | +0.14 (+2.05%) | 21,603,127 |
| 4 Nov 2022 | CNY | 6.7 | 6.85 | 6.68 | 6.82 | 6.82 | +0.14 (+2.10%) | 19,120,990 |
| 3 Nov 2022 | CNY | 6.81 | 6.83 | 6.59 | 6.68 | 6.68 | -0.11 (-1.62%) | 23,131,602 |
| 2 Nov 2022 | CNY | 6.68 | 7.01 | 6.66 | 6.79 | 6.79 | +0.29 (+4.46%) | 44,205,752 |
| 1 Nov 2022 | CNY | 6.44 | 6.55 | 6.37 | 6.5 | 6.5 | +0.08 (+1.25%) | 28,819,683 |
| 31 Oct 2022 | CNY | 6.1 | 6.67 | 6.1 | 6.42 | 6.42 | +0.36 (+5.94%) | 43,604,117 |
| 28 Oct 2022 | CNY | 6.29 | 6.31 | 6.04 | 6.06 | 6.06 | -0.29 (-4.57%) | 17,008,107 |
| 27 Oct 2022 | CNY | 6.32 | 6.44 | 6.2 | 6.35 | 6.35 | +0.05 (+0.79%) | 20,628,414 |
| 26 Oct 2022 | CNY | 6.28 | 6.36 | 6.23 | 6.3 | 6.3 | +0.06 (+0.96%) | 15,791,425 |
| 25 Oct 2022 | CNY | 6.26 | 6.37 | 6.2 | 6.24 | 6.24 | -0.06 (-0.95%) | 9,049,140 |
| 24 Oct 2022 | CNY | 6.53 | 6.63 | 6.27 | 6.3 | 6.3 | -0.21 (-3.23%) | 10,088,111 |
| 21 Oct 2022 | CNY | 6.63 | 6.63 | 6.5 | 6.51 | 6.51 | -0.1 (-1.51%) | 6,100,800 |
| 20 Oct 2022 | CNY | 6.51 | 6.68 | 6.51 | 6.61 | 6.61 | +0.07 (+1.07%) | 7,572,500 |
| 19 Oct 2022 | CNY | 6.6 | 6.62 | 6.5 | 6.54 | 6.54 | -0.07 (-1.06%) | 6,462,673 |
| 18 Oct 2022 | CNY | 6.67 | 6.72 | 6.58 | 6.61 | 6.61 | -0.07 (-1.05%) | 8,324,349 |
| 17 Oct 2022 | CNY | 6.58 | 6.75 | 6.47 | 6.68 | 6.68 | -0.01 (-0.15%) | 18,115,909 |
| 14 Oct 2022 | CNY | 6.55 | 6.75 | 6.51 | 6.69 | 6.69 | +0.16 (+2.45%) | 18,144,290 |
| 13 Oct 2022 | CNY | 6.33 | 6.63 | 6.26 | 6.53 | 6.53 | +0.22 (+3.49%) | 16,043,976 |
| 12 Oct 2022 | CNY | 6.1 | 6.33 | 6.03 | 6.31 | 6.31 | +0.2 (+3.27%) | 8,286,939 |
| 11 Oct 2022 | CNY | 6.07 | 6.13 | 5.95 | 6.11 | 6.11 | +0.08 (+1.33%) | 6,415,582 |
| 10 Oct 2022 | CNY | 6.13 | 6.17 | 6.01 | 6.03 | 6.03 | -0.1 (-1.63%) | 6,631,255 |
| 30 Sep 2022 | CNY | 6.1 | 6.18 | 6.08 | 6.13 | 6.13 | +0.02 (+0.33%) | 8,005,971 |
| 29 Sep 2022 | CNY | 6.28 | 6.33 | 6.08 | 6.11 | 6.11 | -0.11 (-1.77%) | 7,685,379 |
| 28 Sep 2022 | CNY | 6.41 | 6.42 | 6.21 | 6.22 | 6.22 | -0.2 (-3.12%) | 7,129,200 |
