| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Nov 2022 | CNY | 6.26 | 6.4 | 6.21 | 6.39 | 6.39 | +0.14 (+2.24%) | 11,468,897 |
| 14 Nov 2022 | CNY | 6.38 | 6.42 | 6.2 | 6.25 | 6.25 | -0.12 (-1.88%) | 11,394,129 |
| 11 Nov 2022 | CNY | 6.48 | 6.56 | 6.35 | 6.37 | 6.37 | -0.02 (-0.31%) | 14,588,071 |
| 10 Nov 2022 | CNY | 6.38 | 6.45 | 6.3 | 6.39 | 6.39 | +0.02 (+0.31%) | 9,779,024 |
| 9 Nov 2022 | CNY | 6.46 | 6.5 | 6.36 | 6.37 | 6.37 | -0.09 (-1.39%) | 10,539,500 |
| 8 Nov 2022 | CNY | 6.5 | 6.55 | 6.41 | 6.46 | 6.46 | -0.05 (-0.77%) | 11,939,200 |
| 7 Nov 2022 | CNY | 6.42 | 6.57 | 6.39 | 6.51 | 6.51 | +0.03 (+0.46%) | 19,978,870 |
| 4 Nov 2022 | CNY | 6.32 | 6.53 | 6.31 | 6.48 | 6.48 | +0.17 (+2.69%) | 22,794,708 |
| 3 Nov 2022 | CNY | 6.27 | 6.57 | 6.23 | 6.31 | 6.31 | -0.03 (-0.47%) | 23,378,397 |
| 2 Nov 2022 | CNY | 6.05 | 6.45 | 6.02 | 6.34 | 6.34 | +0.27 (+4.45%) | 25,902,858 |
| 1 Nov 2022 | CNY | 5.95 | 6.07 | 5.93 | 6.07 | 6.07 | +0.15 (+2.53%) | 11,465,052 |
| 31 Oct 2022 | CNY | 5.86 | 6.05 | 5.83 | 5.92 | 5.92 | +0.06 (+1.02%) | 13,270,882 |
| 28 Oct 2022 | CNY | 6.17 | 6.18 | 5.81 | 5.86 | 5.86 | -0.37 (-5.94%) | 17,858,636 |
| 27 Oct 2022 | CNY | 6.3 | 6.42 | 6.22 | 6.23 | 6.23 | -0.06 (-0.95%) | 16,161,360 |
| 26 Oct 2022 | CNY | 6.23 | 6.4 | 6.22 | 6.29 | 6.29 | -0.06 (-0.94%) | 19,860,714 |
| 25 Oct 2022 | CNY | 6.03 | 6.45 | 5.95 | 6.35 | 6.35 | +0.28 (+4.61%) | 26,912,988 |
| 24 Oct 2022 | CNY | 6.26 | 6.37 | 6.07 | 6.07 | 6.07 | -0.15 (-2.41%) | 15,895,353 |
| 21 Oct 2022 | CNY | 6.33 | 6.39 | 6.21 | 6.22 | 6.22 | -0.08 (-1.27%) | 16,024,048 |
| 20 Oct 2022 | CNY | 6.51 | 6.54 | 6.28 | 6.3 | 6.3 | -0.16 (-2.48%) | 23,523,278 |
| 19 Oct 2022 | CNY | 6.5 | 6.88 | 6.36 | 6.46 | 6.46 | -0.18 (-2.71%) | 41,261,163 |
| 18 Oct 2022 | CNY | 6.83 | 7.15 | 6.64 | 6.64 | 6.64 | +0.14 (+2.15%) | 58,877,196 |
| 17 Oct 2022 | CNY | 6.33 | 6.68 | 6.15 | 6.5 | 6.5 | +0.13 (+2.04%) | 44,137,904 |
| 14 Oct 2022 | CNY | 5.79 | 6.37 | 5.79 | 6.37 | 6.37 | +0.58 (+10.02%) | 25,646,051 |
| 13 Oct 2022 | CNY | 5.77 | 5.84 | 5.75 | 5.79 | 5.79 | -0.05 (-0.86%) | 13,075,981 |
| 12 Oct 2022 | CNY | 5.69 | 5.86 | 5.58 | 5.84 | 5.84 | +0.19 (+3.36%) | 15,087,344 |
| 11 Oct 2022 | CNY | 5.74 | 5.74 | 5.55 | 5.65 | 5.65 | +0.01 (+0.18%) | 11,080,130 |
| 10 Oct 2022 | CNY | 5.81 | 5.9 | 5.59 | 5.64 | 5.64 | -0.08 (-1.40%) | 12,921,630 |
| 30 Sep 2022 | CNY | 6 | 6.01 | 5.72 | 5.72 | 5.72 | -0.24 (-4.03%) | 16,483,097 |
| 29 Sep 2022 | CNY | 6.08 | 6.18 | 5.93 | 5.96 | 5.96 | -0.1 (-1.65%) | 19,342,734 |
| 28 Sep 2022 | CNY | 6.43 | 6.44 | 6.05 | 6.06 | 6.06 | -0.41 (-6.34%) | 21,842,414 |
