| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Nov 2022 | CNY | 6.58 | 6.62 | 6.47 | 6.52 | 6.52 | -0.01 (-0.15%) | 2,945,399 |
| 23 Nov 2022 | CNY | 6.55 | 6.57 | 6.46 | 6.53 | 6.53 | +0.01 (+0.15%) | 2,949,136 |
| 22 Nov 2022 | CNY | 6.66 | 6.66 | 6.5 | 6.52 | 6.52 | -0.1 (-1.51%) | 3,129,939 |
| 21 Nov 2022 | CNY | 6.53 | 6.62 | 6.46 | 6.62 | 6.62 | +0.03 (+0.46%) | 2,528,800 |
| 18 Nov 2022 | CNY | 6.64 | 6.68 | 6.57 | 6.59 | 6.59 | -0.06 (-0.90%) | 3,376,401 |
| 17 Nov 2022 | CNY | 6.67 | 6.74 | 6.58 | 6.65 | 6.65 | -0.06 (-0.89%) | 4,236,300 |
| 16 Nov 2022 | CNY | 6.72 | 6.76 | 6.65 | 6.71 | 6.71 | -0.02 (-0.30%) | 4,647,985 |
| 15 Nov 2022 | CNY | 6.4 | 6.74 | 6.39 | 6.73 | 6.73 | +0.31 (+4.83%) | 8,537,400 |
| 14 Nov 2022 | CNY | 6.49 | 6.53 | 6.41 | 6.42 | 6.42 | -0.03 (-0.47%) | 3,441,100 |
| 11 Nov 2022 | CNY | 6.55 | 6.59 | 6.44 | 6.45 | 6.45 | +0.02 (+0.31%) | 4,236,000 |
| 10 Nov 2022 | CNY | 6.44 | 6.48 | 6.4 | 6.43 | 6.43 | -0.05 (-0.77%) | 2,982,901 |
| 9 Nov 2022 | CNY | 6.55 | 6.55 | 6.47 | 6.48 | 6.48 | -0.03 (-0.46%) | 2,106,800 |
| 8 Nov 2022 | CNY | 6.6 | 6.6 | 6.45 | 6.51 | 6.51 | -0.05 (-0.76%) | 3,199,952 |
| 7 Nov 2022 | CNY | 6.54 | 6.63 | 6.52 | 6.56 | 6.56 | +0.03 (+0.46%) | 3,951,539 |
| 4 Nov 2022 | CNY | 6.45 | 6.56 | 6.34 | 6.53 | 6.53 | +0.13 (+2.03%) | 5,181,800 |
| 3 Nov 2022 | CNY | 6.45 | 6.5 | 6.38 | 6.4 | 6.4 | -0.05 (-0.78%) | 3,042,400 |
| 2 Nov 2022 | CNY | 6.37 | 6.45 | 6.32 | 6.45 | 6.45 | +0.1 (+1.57%) | 4,125,851 |
| 1 Nov 2022 | CNY | 6.16 | 6.35 | 6.16 | 6.35 | 6.35 | +0.2 (+3.25%) | 4,780,430 |
| 31 Oct 2022 | CNY | 5.85 | 6.26 | 5.8 | 6.15 | 6.15 | +0.05 (+0.82%) | 5,074,285 |
| 28 Oct 2022 | CNY | 6.43 | 6.44 | 6.06 | 6.1 | 6.1 | -0.31 (-4.84%) | 4,890,300 |
| 27 Oct 2022 | CNY | 6.49 | 6.5 | 6.41 | 6.41 | 6.41 | -0.02 (-0.31%) | 3,381,289 |
| 26 Oct 2022 | CNY | 6.35 | 6.53 | 6.35 | 6.43 | 6.43 | +0.04 (+0.63%) | 3,950,805 |
| 25 Oct 2022 | CNY | 6.18 | 6.4 | 6.08 | 6.39 | 6.39 | +0.18 (+2.90%) | 5,928,190 |
| 24 Oct 2022 | CNY | 6.35 | 6.45 | 6.18 | 6.21 | 6.21 | -0.14 (-2.20%) | 3,403,000 |
| 21 Oct 2022 | CNY | 6.33 | 6.42 | 6.32 | 6.35 | 6.35 | -0.01 (-0.16%) | 2,588,162 |
| 20 Oct 2022 | CNY | 6.39 | 6.46 | 6.24 | 6.36 | 6.36 | -0.03 (-0.47%) | 4,281,189 |
| 19 Oct 2022 | CNY | 6.48 | 6.52 | 6.39 | 6.39 | 6.39 | -0.07 (-1.08%) | 3,622,700 |
| 18 Oct 2022 | CNY | 6.5 | 6.62 | 6.46 | 6.46 | 6.46 | -0.03 (-0.46%) | 4,937,900 |
| 17 Oct 2022 | CNY | 6.4 | 6.53 | 6.34 | 6.49 | 6.49 | +0.04 (+0.62%) | 4,923,240 |
| 14 Oct 2022 | CNY | 6.39 | 6.49 | 6.35 | 6.45 | 6.45 | +0.05 (+0.78%) | 7,147,500 |
