| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Nov 2022 | CNY | 6.72 | 6.88 | 6.61 | 6.7 | 6.7 | -0.02 (-0.30%) | 16,380,906 |
| 21 Nov 2022 | CNY | 6.53 | 6.8 | 6.41 | 6.72 | 6.72 | +0.17 (+2.60%) | 20,033,572 |
| 18 Nov 2022 | CNY | 6.4 | 6.63 | 6.34 | 6.55 | 6.55 | +0.13 (+2.02%) | 13,134,277 |
| 17 Nov 2022 | CNY | 6.52 | 6.53 | 6.3 | 6.42 | 6.42 | -0.1 (-1.53%) | 10,562,300 |
| 16 Nov 2022 | CNY | 6.43 | 6.65 | 6.39 | 6.52 | 6.52 | +0.09 (+1.40%) | 13,917,905 |
| 15 Nov 2022 | CNY | 6.37 | 6.45 | 6.32 | 6.43 | 6.43 | +0.06 (+0.94%) | 7,438,200 |
| 14 Nov 2022 | CNY | 6.41 | 6.48 | 6.32 | 6.37 | 6.37 | -0.04 (-0.62%) | 8,375,401 |
| 11 Nov 2022 | CNY | 6.52 | 6.58 | 6.38 | 6.41 | 6.41 | -0.01 (-0.16%) | 9,973,528 |
| 10 Nov 2022 | CNY | 6.42 | 6.5 | 6.36 | 6.42 | 6.42 | -0.05 (-0.77%) | 7,665,700 |
| 9 Nov 2022 | CNY | 6.6 | 6.64 | 6.45 | 6.47 | 6.47 | -0.11 (-1.67%) | 8,974,807 |
| 8 Nov 2022 | CNY | 6.57 | 6.68 | 6.52 | 6.58 | 6.58 | +0.02 (+0.30%) | 11,284,463 |
| 7 Nov 2022 | CNY | 6.58 | 6.68 | 6.46 | 6.56 | 6.56 | -0.01 (-0.15%) | 14,409,420 |
| 4 Nov 2022 | CNY | 6.4 | 6.63 | 6.38 | 6.57 | 6.57 | +0.17 (+2.66%) | 21,298,286 |
| 3 Nov 2022 | CNY | 6.6 | 6.7 | 6.34 | 6.4 | 6.4 | -0.26 (-3.90%) | 30,034,747 |
| 2 Nov 2022 | CNY | 6.59 | 7.02 | 6.51 | 6.66 | 6.66 | +0.05 (+0.76%) | 33,532,793 |
| 1 Nov 2022 | CNY | 6.4 | 6.66 | 6.35 | 6.61 | 6.61 | +0.21 (+3.28%) | 21,072,960 |
| 31 Oct 2022 | CNY | 6.26 | 6.55 | 6.22 | 6.4 | 6.4 | +0.06 (+0.95%) | 24,074,509 |
| 28 Oct 2022 | CNY | 6.4 | 6.52 | 6.1 | 6.34 | 6.34 | +0.14 (+2.26%) | 28,825,019 |
| 27 Oct 2022 | CNY | 6.08 | 6.36 | 6.08 | 6.2 | 6.2 | -0.01 (-0.16%) | 14,314,521 |
| 26 Oct 2022 | CNY | 5.93 | 6.31 | 5.87 | 6.21 | 6.21 | +0.31 (+5.25%) | 23,230,572 |
| 25 Oct 2022 | CNY | 5.94 | 5.94 | 5.78 | 5.9 | 5.9 | -0.02 (-0.34%) | 9,191,800 |
| 24 Oct 2022 | CNY | 5.92 | 6.08 | 5.8 | 5.92 | 5.92 | +0.01 (+0.17%) | 14,355,294 |
| 21 Oct 2022 | CNY | 6.1 | 6.11 | 5.89 | 5.91 | 5.91 | -0.09 (-1.50%) | 14,872,500 |
| 20 Oct 2022 | CNY | 5.9 | 6.05 | 5.76 | 6 | 6 | +0.12 (+2.04%) | 17,869,801 |
| 19 Oct 2022 | CNY | 6.05 | 6.05 | 5.85 | 5.88 | 5.88 | -0.14 (-2.33%) | 12,035,500 |
| 18 Oct 2022 | CNY | 6.04 | 6.17 | 5.97 | 6.02 | 6.02 | -0.06 (-0.99%) | 17,253,400 |
| 17 Oct 2022 | CNY | 6.27 | 6.3 | 5.94 | 6.08 | 6.08 | -0.18 (-2.88%) | 28,192,964 |
| 14 Oct 2022 | CNY | 5.69 | 6.26 | 5.67 | 6.26 | 6.26 | +0.57 (+10.02%) | 28,473,775 |
| 13 Oct 2022 | CNY | 5.51 | 5.73 | 5.44 | 5.69 | 5.69 | +0.18 (+3.27%) | 12,526,649 |
| 12 Oct 2022 | CNY | 5.48 | 5.51 | 5.29 | 5.51 | 5.51 | +0.05 (+0.92%) | 8,271,664 |
