| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Nov 2022 | CNY | 5.77 | 5.87 | 5.66 | 5.68 | 5.68 | -0.08 (-1.39%) | 37,375,531 |
| 11 Nov 2022 | CNY | 5.73 | 5.78 | 5.68 | 5.76 | 5.76 | +0.1 (+1.77%) | 37,237,404 |
| 10 Nov 2022 | CNY | 5.6 | 5.68 | 5.56 | 5.66 | 5.66 | +0.02 (+0.35%) | 24,586,704 |
| 9 Nov 2022 | CNY | 5.67 | 5.7 | 5.64 | 5.64 | 5.64 | -0.02 (-0.35%) | 15,759,719 |
| 8 Nov 2022 | CNY | 5.69 | 5.72 | 5.62 | 5.66 | 5.66 | -0.06 (-1.05%) | 22,067,481 |
| 7 Nov 2022 | CNY | 5.65 | 5.74 | 5.63 | 5.72 | 5.72 | +0.06 (+1.06%) | 32,933,107 |
| 4 Nov 2022 | CNY | 5.54 | 5.67 | 5.53 | 5.66 | 5.66 | +0.12 (+2.17%) | 29,699,633 |
| 3 Nov 2022 | CNY | 5.53 | 5.57 | 5.51 | 5.54 | 5.54 | -0.03 (-0.54%) | 16,615,878 |
| 2 Nov 2022 | CNY | 5.46 | 5.59 | 5.44 | 5.57 | 5.57 | +0.08 (+1.46%) | 28,265,127 |
| 1 Nov 2022 | CNY | 5.37 | 5.5 | 5.35 | 5.49 | 5.49 | +0.12 (+2.23%) | 25,712,178 |
| 31 Oct 2022 | CNY | 5.41 | 5.47 | 5.31 | 5.37 | 5.37 | -0.09 (-1.65%) | 29,076,822 |
| 28 Oct 2022 | CNY | 5.62 | 5.64 | 5.42 | 5.46 | 5.46 | -0.2 (-3.53%) | 33,937,877 |
| 27 Oct 2022 | CNY | 5.62 | 5.7 | 5.61 | 5.66 | 5.66 | +0.04 (+0.71%) | 31,446,073 |
| 26 Oct 2022 | CNY | 5.6 | 5.68 | 5.58 | 5.62 | 5.62 | +0.02 (+0.36%) | 28,783,953 |
| 25 Oct 2022 | CNY | 5.63 | 5.67 | 5.51 | 5.6 | 5.6 | -0.05 (-0.88%) | 29,923,149 |
| 24 Oct 2022 | CNY | 5.78 | 5.81 | 5.59 | 5.65 | 5.65 | -0.08 (-1.40%) | 30,219,908 |
| 21 Oct 2022 | CNY | 5.78 | 5.82 | 5.72 | 5.73 | 5.73 | -0.04 (-0.69%) | 27,866,766 |
| 20 Oct 2022 | CNY | 5.9 | 5.91 | 5.73 | 5.77 | 5.77 | -0.16 (-2.70%) | 47,258,497 |
| 19 Oct 2022 | CNY | 6.01 | 6.08 | 5.92 | 5.93 | 5.93 | -0.11 (-1.82%) | 47,656,834 |
| 18 Oct 2022 | CNY | 6.07 | 6.14 | 6.01 | 6.04 | 6.04 | -0.04 (-0.66%) | 35,249,300 |
| 17 Oct 2022 | CNY | 6.03 | 6.1 | 5.83 | 6.08 | 6.08 | 0.0 (0.0%) | 52,927,452 |
| 14 Oct 2022 | CNY | 6.04 | 6.12 | 6.03 | 6.08 | 6.08 | +0.02 (+0.33%) | 43,235,070 |
| 13 Oct 2022 | CNY | 6.18 | 6.19 | 5.98 | 6.06 | 6.06 | -0.14 (-2.26%) | 48,703,315 |
| 12 Oct 2022 | CNY | 6.07 | 6.21 | 6.01 | 6.2 | 6.2 | +0.04 (+0.65%) | 36,801,483 |
| 11 Oct 2022 | CNY | 6.06 | 6.16 | 5.92 | 6.16 | 6.16 | +0.08 (+1.32%) | 36,077,532 |
| 10 Oct 2022 | CNY | 6.21 | 6.24 | 6.05 | 6.08 | 6.08 | -0.01 (-0.16%) | 46,234,979 |
| 30 Sep 2022 | CNY | 5.92 | 6.13 | 5.9 | 6.09 | 6.09 | +0.14 (+2.35%) | 48,264,517 |
| 29 Sep 2022 | CNY | 5.91 | 6.06 | 5.9 | 5.95 | 5.95 | +0.11 (+1.88%) | 55,258,723 |
| 28 Sep 2022 | CNY | 5.97 | 6.06 | 5.84 | 5.84 | 5.84 | -0.18 (-2.99%) | 36,290,035 |
| 27 Sep 2022 | CNY | 6.06 | 6.12 | 5.84 | 6.02 | 6.02 | +0.01 (+0.17%) | 47,411,226 |
