| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Nov 2022 | CNY | 1.91 | 1.94 | 1.88 | 1.92 | 1.92 | +0.06 (+3.23%) | 44,844,900 |
| 11 Nov 2022 | CNY | 1.79 | 1.91 | 1.77 | 1.86 | 1.86 | +0.09 (+5.08%) | 44,318,886 |
| 10 Nov 2022 | CNY | 1.75 | 1.78 | 1.72 | 1.77 | 1.77 | +0.02 (+1.14%) | 17,308,921 |
| 9 Nov 2022 | CNY | 1.73 | 1.79 | 1.72 | 1.75 | 1.75 | +0.02 (+1.16%) | 19,860,370 |
| 8 Nov 2022 | CNY | 1.71 | 1.74 | 1.7 | 1.73 | 1.73 | +0.01 (+0.58%) | 11,763,755 |
| 7 Nov 2022 | CNY | 1.69 | 1.73 | 1.69 | 1.72 | 1.72 | +0.02 (+1.18%) | 15,005,307 |
| 4 Nov 2022 | CNY | 1.68 | 1.71 | 1.67 | 1.7 | 1.7 | +0.02 (+1.19%) | 9,905,232 |
| 3 Nov 2022 | CNY | 1.67 | 1.69 | 1.66 | 1.68 | 1.68 | 0.0 (0.0%) | 8,286,300 |
| 2 Nov 2022 | CNY | 1.66 | 1.7 | 1.64 | 1.68 | 1.68 | +0.02 (+1.20%) | 13,660,260 |
| 1 Nov 2022 | CNY | 1.64 | 1.67 | 1.63 | 1.66 | 1.66 | +0.03 (+1.84%) | 11,355,869 |
| 31 Oct 2022 | CNY | 1.65 | 1.67 | 1.61 | 1.63 | 1.63 | -0.04 (-2.40%) | 14,110,846 |
| 28 Oct 2022 | CNY | 1.73 | 1.73 | 1.65 | 1.67 | 1.67 | -0.06 (-3.47%) | 16,673,578 |
| 27 Oct 2022 | CNY | 1.73 | 1.75 | 1.71 | 1.73 | 1.73 | 0.0 (0.0%) | 11,588,057 |
| 26 Oct 2022 | CNY | 1.72 | 1.75 | 1.71 | 1.73 | 1.73 | 0.0 (0.0%) | 13,749,500 |
| 25 Oct 2022 | CNY | 1.75 | 1.75 | 1.7 | 1.73 | 1.73 | -0.01 (-0.57%) | 12,259,823 |
| 24 Oct 2022 | CNY | 1.81 | 1.81 | 1.73 | 1.74 | 1.74 | -0.07 (-3.87%) | 22,350,100 |
| 21 Oct 2022 | CNY | 1.82 | 1.83 | 1.8 | 1.81 | 1.81 | 0.0 (0.0%) | 12,938,880 |
| 20 Oct 2022 | CNY | 1.82 | 1.83 | 1.8 | 1.81 | 1.81 | -0.01 (-0.55%) | 11,041,306 |
| 19 Oct 2022 | CNY | 1.86 | 1.86 | 1.82 | 1.82 | 1.82 | -0.03 (-1.62%) | 10,830,200 |
| 18 Oct 2022 | CNY | 1.86 | 1.88 | 1.84 | 1.85 | 1.85 | -0.01 (-0.54%) | 15,113,531 |
| 17 Oct 2022 | CNY | 1.84 | 1.86 | 1.82 | 1.86 | 1.86 | +0.01 (+0.54%) | 14,554,223 |
| 14 Oct 2022 | CNY | 1.82 | 1.86 | 1.82 | 1.85 | 1.85 | +0.02 (+1.09%) | 19,151,634 |
| 13 Oct 2022 | CNY | 1.84 | 1.84 | 1.8 | 1.83 | 1.83 | -0.01 (-0.54%) | 15,048,776 |
| 12 Oct 2022 | CNY | 1.81 | 1.84 | 1.79 | 1.84 | 1.84 | +0.02 (+1.10%) | 10,138,770 |
| 11 Oct 2022 | CNY | 1.82 | 1.83 | 1.78 | 1.82 | 1.82 | +0.01 (+0.55%) | 13,782,290 |
| 10 Oct 2022 | CNY | 1.85 | 1.88 | 1.81 | 1.81 | 1.81 | -0.02 (-1.09%) | 18,144,360 |
| 30 Sep 2022 | CNY | 1.82 | 1.86 | 1.81 | 1.83 | 1.83 | +0.01 (+0.55%) | 15,077,955 |
| 29 Sep 2022 | CNY | 1.88 | 1.89 | 1.8 | 1.82 | 1.82 | -0.05 (-2.67%) | 18,084,331 |
| 28 Sep 2022 | CNY | 1.91 | 1.93 | 1.86 | 1.87 | 1.87 | -0.04 (-2.09%) | 12,594,300 |
| 27 Sep 2022 | CNY | 1.89 | 1.94 | 1.88 | 1.91 | 1.91 | +0.01 (+0.53%) | 20,589,985 |
