| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Nov 2022 | CNY | 6.31 | 6.44 | 6.26 | 6.38 | 6.38 | +0.05 (+0.79%) | 20,242,800 |
| 14 Nov 2022 | CNY | 6.26 | 6.35 | 6.23 | 6.33 | 6.33 | +0.04 (+0.64%) | 15,180,100 |
| 11 Nov 2022 | CNY | 6.4 | 6.48 | 6.27 | 6.29 | 6.29 | -0.04 (-0.63%) | 25,903,471 |
| 10 Nov 2022 | CNY | 6.23 | 6.36 | 6.18 | 6.33 | 6.33 | +0.08 (+1.28%) | 21,116,335 |
| 9 Nov 2022 | CNY | 6.3 | 6.33 | 6.22 | 6.25 | 6.25 | -0.07 (-1.11%) | 15,200,549 |
| 8 Nov 2022 | CNY | 6.21 | 6.33 | 6.1 | 6.32 | 6.32 | +0.09 (+1.44%) | 23,216,845 |
| 7 Nov 2022 | CNY | 6.28 | 6.38 | 6.21 | 6.23 | 6.23 | -0.08 (-1.27%) | 20,987,340 |
| 4 Nov 2022 | CNY | 6.4 | 6.52 | 6.2 | 6.31 | 6.31 | +0.1 (+1.61%) | 37,324,163 |
| 3 Nov 2022 | CNY | 6.26 | 6.27 | 6.09 | 6.21 | 6.21 | -0.09 (-1.43%) | 20,902,034 |
| 2 Nov 2022 | CNY | 6.28 | 6.33 | 6.2 | 6.3 | 6.3 | +0.01 (+0.16%) | 24,823,395 |
| 1 Nov 2022 | CNY | 6.32 | 6.35 | 6.2 | 6.29 | 6.29 | -0.02 (-0.32%) | 27,220,330 |
| 31 Oct 2022 | CNY | 6.07 | 6.33 | 6.07 | 6.31 | 6.31 | +0.23 (+3.78%) | 33,262,819 |
| 28 Oct 2022 | CNY | 6.17 | 6.28 | 6.04 | 6.08 | 6.08 | -0.12 (-1.94%) | 16,189,740 |
| 27 Oct 2022 | CNY | 6.1 | 6.32 | 6.1 | 6.2 | 6.2 | +0.08 (+1.31%) | 22,523,506 |
| 26 Oct 2022 | CNY | 5.9 | 6.19 | 5.88 | 6.12 | 6.12 | +0.26 (+4.44%) | 21,529,020 |
| 25 Oct 2022 | CNY | 5.92 | 6.01 | 5.74 | 5.86 | 5.86 | -0.1 (-1.68%) | 16,756,292 |
| 24 Oct 2022 | CNY | 6.05 | 6.23 | 5.94 | 5.96 | 5.96 | -0.08 (-1.32%) | 17,251,869 |
| 21 Oct 2022 | CNY | 6.02 | 6.09 | 5.93 | 6.04 | 6.04 | +0.02 (+0.33%) | 11,498,948 |
| 20 Oct 2022 | CNY | 6 | 6.16 | 5.93 | 6.02 | 6.02 | 0.0 (0.0%) | 15,601,296 |
| 19 Oct 2022 | CNY | 6.05 | 6.11 | 5.92 | 6.02 | 6.02 | -0.04 (-0.66%) | 12,857,276 |
| 18 Oct 2022 | CNY | 6.08 | 6.11 | 5.98 | 6.06 | 6.06 | +0.01 (+0.17%) | 18,076,370 |
| 17 Oct 2022 | CNY | 5.88 | 6.09 | 5.85 | 6.05 | 6.05 | +0.14 (+2.37%) | 15,744,544 |
| 14 Oct 2022 | CNY | 5.77 | 6.04 | 5.72 | 5.91 | 5.91 | +0.15 (+2.60%) | 21,395,594 |
| 13 Oct 2022 | CNY | 5.59 | 5.83 | 5.55 | 5.76 | 5.76 | +0.15 (+2.67%) | 20,298,224 |
| 12 Oct 2022 | CNY | 5.28 | 5.61 | 5.25 | 5.61 | 5.61 | +0.33 (+6.25%) | 14,786,011 |
| 11 Oct 2022 | CNY | 5.21 | 5.3 | 5.16 | 5.28 | 5.28 | +0.06 (+1.15%) | 6,703,166 |
| 10 Oct 2022 | CNY | 5.33 | 5.38 | 5.2 | 5.22 | 5.22 | -0.09 (-1.69%) | 6,478,346 |
| 30 Sep 2022 | CNY | 5.34 | 5.43 | 5.31 | 5.31 | 5.31 | -0.03 (-0.56%) | 5,981,500 |
| 29 Sep 2022 | CNY | 5.47 | 5.52 | 5.31 | 5.34 | 5.34 | -0.06 (-1.11%) | 7,181,500 |
| 28 Sep 2022 | CNY | 5.55 | 5.59 | 5.4 | 5.4 | 5.4 | -0.18 (-3.23%) | 8,154,445 |
