| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Nov 2022 | CNY | 6.96 | 7.04 | 6.93 | 6.97 | 6.97 | 0.0 (0.0%) | 14,225,510 |
| 21 Nov 2022 | CNY | 6.97 | 6.98 | 6.89 | 6.97 | 6.97 | 0.0 (0.0%) | 11,315,221 |
| 18 Nov 2022 | CNY | 7.02 | 7.05 | 6.97 | 6.97 | 6.97 | -0.1 (-1.41%) | 12,636,355 |
| 17 Nov 2022 | CNY | 7.05 | 7.09 | 7.01 | 7.07 | 7.07 | +0.05 (+0.71%) | 13,454,615 |
| 16 Nov 2022 | CNY | 7.02 | 7.07 | 7 | 7.02 | 7.02 | +0.02 (+0.29%) | 12,765,925 |
| 15 Nov 2022 | CNY | 6.95 | 7.01 | 6.92 | 7 | 7 | +0.05 (+0.72%) | 13,561,283 |
| 14 Nov 2022 | CNY | 6.94 | 7.02 | 6.92 | 6.95 | 6.95 | +0.03 (+0.43%) | 15,916,822 |
| 11 Nov 2022 | CNY | 6.95 | 6.98 | 6.89 | 6.92 | 6.92 | +0.04 (+0.58%) | 18,602,581 |
| 10 Nov 2022 | CNY | 6.82 | 6.93 | 6.78 | 6.88 | 6.88 | +0.03 (+0.44%) | 14,291,200 |
| 9 Nov 2022 | CNY | 6.86 | 6.88 | 6.83 | 6.85 | 6.85 | +0.01 (+0.15%) | 10,635,603 |
| 8 Nov 2022 | CNY | 6.92 | 6.92 | 6.8 | 6.84 | 6.84 | -0.08 (-1.16%) | 15,211,727 |
| 7 Nov 2022 | CNY | 6.86 | 6.97 | 6.85 | 6.92 | 6.92 | +0.06 (+0.87%) | 18,048,865 |
| 4 Nov 2022 | CNY | 6.74 | 6.87 | 6.74 | 6.86 | 6.86 | +0.08 (+1.18%) | 19,298,055 |
| 3 Nov 2022 | CNY | 6.72 | 6.84 | 6.67 | 6.78 | 6.78 | +0.02 (+0.30%) | 17,241,730 |
| 2 Nov 2022 | CNY | 6.72 | 6.8 | 6.68 | 6.76 | 6.76 | +0.03 (+0.45%) | 18,577,871 |
| 1 Nov 2022 | CNY | 6.6 | 6.73 | 6.6 | 6.73 | 6.73 | +0.11 (+1.66%) | 21,034,798 |
| 31 Oct 2022 | CNY | 6.66 | 6.68 | 6.52 | 6.62 | 6.62 | -0.03 (-0.45%) | 22,590,766 |
| 28 Oct 2022 | CNY | 6.98 | 6.99 | 6.56 | 6.65 | 6.65 | -0.38 (-5.41%) | 41,621,555 |
| 27 Oct 2022 | CNY | 7.03 | 7.07 | 7 | 7.03 | 7.03 | 0.0 (0.0%) | 11,758,472 |
| 26 Oct 2022 | CNY | 6.93 | 7.06 | 6.91 | 7.03 | 7.03 | +0.08 (+1.15%) | 12,239,079 |
| 25 Oct 2022 | CNY | 6.98 | 7.01 | 6.86 | 6.95 | 6.95 | -0.07 (-1.00%) | 15,370,318 |
| 24 Oct 2022 | CNY | 7.07 | 7.16 | 6.98 | 7.02 | 7.02 | -0.06 (-0.85%) | 12,433,679 |
| 21 Oct 2022 | CNY | 7.1 | 7.17 | 7.04 | 7.08 | 7.08 | -0.01 (-0.14%) | 12,853,711 |
| 20 Oct 2022 | CNY | 7.15 | 7.22 | 7.08 | 7.09 | 7.09 | -0.09 (-1.25%) | 11,898,080 |
| 19 Oct 2022 | CNY | 7.29 | 7.33 | 7.15 | 7.18 | 7.18 | -0.14 (-1.91%) | 10,941,146 |
| 18 Oct 2022 | CNY | 7.36 | 7.38 | 7.29 | 7.32 | 7.32 | -0.03 (-0.41%) | 9,528,057 |
| 17 Oct 2022 | CNY | 7.26 | 7.37 | 7.25 | 7.35 | 7.35 | +0.05 (+0.68%) | 11,665,839 |
| 14 Oct 2022 | CNY | 7.3 | 7.34 | 7.28 | 7.3 | 7.3 | +0.04 (+0.55%) | 11,995,362 |
| 13 Oct 2022 | CNY | 7.16 | 7.31 | 7.15 | 7.26 | 7.26 | +0.05 (+0.69%) | 13,898,731 |
| 12 Oct 2022 | CNY | 6.99 | 7.21 | 6.99 | 7.21 | 7.21 | +0.1 (+1.41%) | 15,057,218 |
