| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Nov 2022 | CNY | 7 | 7.05 | 6.87 | 6.89 | 6.89 | -0.11 (-1.57%) | 43,061,326 |
| 21 Nov 2022 | CNY | 6.94 | 7.08 | 6.92 | 7 | 7 | +0.03 (+0.43%) | 45,272,023 |
| 18 Nov 2022 | CNY | 7.11 | 7.12 | 6.93 | 6.97 | 6.97 | -0.15 (-2.11%) | 54,744,584 |
| 17 Nov 2022 | CNY | 6.85 | 7.13 | 6.75 | 7.12 | 7.12 | +0.21 (+3.04%) | 84,249,656 |
| 16 Nov 2022 | CNY | 6.77 | 7.04 | 6.74 | 6.91 | 6.91 | +0.12 (+1.77%) | 72,529,451 |
| 15 Nov 2022 | CNY | 6.67 | 6.81 | 6.63 | 6.79 | 6.79 | +0.07 (+1.04%) | 41,928,417 |
| 14 Nov 2022 | CNY | 6.92 | 6.92 | 6.68 | 6.72 | 6.72 | -0.17 (-2.47%) | 61,257,518 |
| 11 Nov 2022 | CNY | 6.72 | 7.06 | 6.61 | 6.89 | 6.89 | +0.27 (+4.08%) | 88,346,689 |
| 10 Nov 2022 | CNY | 6.73 | 6.74 | 6.6 | 6.62 | 6.62 | -0.18 (-2.65%) | 51,710,958 |
| 9 Nov 2022 | CNY | 6.97 | 7.14 | 6.79 | 6.8 | 6.8 | -0.17 (-2.44%) | 94,205,719 |
| 8 Nov 2022 | CNY | 6.75 | 7.32 | 6.65 | 6.97 | 6.97 | +0.32 (+4.81%) | 133,657,055 |
| 7 Nov 2022 | CNY | 6.86 | 6.88 | 6.62 | 6.65 | 6.65 | -0.11 (-1.63%) | 46,384,312 |
| 4 Nov 2022 | CNY | 6.7 | 6.76 | 6.64 | 6.76 | 6.76 | +0.03 (+0.45%) | 41,937,922 |
| 3 Nov 2022 | CNY | 6.7 | 6.76 | 6.67 | 6.73 | 6.73 | 0.0 (0.0%) | 22,111,254 |
| 2 Nov 2022 | CNY | 6.7 | 6.77 | 6.65 | 6.73 | 6.73 | -0.01 (-0.15%) | 28,870,859 |
| 1 Nov 2022 | CNY | 6.7 | 6.77 | 6.65 | 6.74 | 6.74 | 0.0 (0.0%) | 34,976,050 |
| 31 Oct 2022 | CNY | 6.54 | 6.83 | 6.54 | 6.74 | 6.74 | +0.16 (+2.43%) | 41,870,022 |
| 28 Oct 2022 | CNY | 6.72 | 6.77 | 6.55 | 6.58 | 6.58 | -0.17 (-2.52%) | 40,179,437 |
| 27 Oct 2022 | CNY | 6.82 | 6.86 | 6.69 | 6.75 | 6.75 | -0.07 (-1.03%) | 41,922,741 |
| 26 Oct 2022 | CNY | 6.81 | 6.88 | 6.74 | 6.82 | 6.82 | -0.01 (-0.15%) | 46,445,912 |
| 25 Oct 2022 | CNY | 6.58 | 6.88 | 6.55 | 6.83 | 6.83 | +0.25 (+3.80%) | 82,957,953 |
| 24 Oct 2022 | CNY | 6.45 | 6.78 | 6.43 | 6.58 | 6.58 | +0.19 (+2.97%) | 82,060,545 |
| 21 Oct 2022 | CNY | 6.39 | 6.48 | 6.35 | 6.39 | 6.39 | +0.01 (+0.16%) | 20,399,642 |
| 20 Oct 2022 | CNY | 6.36 | 6.48 | 6.26 | 6.38 | 6.38 | +0.01 (+0.16%) | 26,896,537 |
| 19 Oct 2022 | CNY | 6.44 | 6.47 | 6.35 | 6.37 | 6.37 | -0.1 (-1.55%) | 25,665,120 |
| 18 Oct 2022 | CNY | 6.31 | 6.48 | 6.27 | 6.47 | 6.47 | +0.19 (+3.03%) | 50,191,909 |
| 17 Oct 2022 | CNY | 6.1 | 6.33 | 6.08 | 6.28 | 6.28 | +0.17 (+2.78%) | 31,183,435 |
| 14 Oct 2022 | CNY | 6.06 | 6.15 | 6.06 | 6.11 | 6.11 | +0.04 (+0.66%) | 25,169,156 |
| 13 Oct 2022 | CNY | 5.99 | 6.14 | 5.95 | 6.07 | 6.07 | +0.15 (+2.53%) | 32,278,802 |
| 12 Oct 2022 | CNY | 5.8 | 5.92 | 5.71 | 5.92 | 5.92 | +0.13 (+2.25%) | 20,753,010 |
