| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Nov 2022 | CNY | 5.05 | 5.14 | 5.04 | 5.09 | 5.09 | +0.04 (+0.79%) | 21,126,833 |
| 21 Nov 2022 | CNY | 5.07 | 5.07 | 5.01 | 5.05 | 5.05 | -0.02 (-0.39%) | 14,490,486 |
| 18 Nov 2022 | CNY | 5.09 | 5.11 | 5.04 | 5.07 | 5.07 | -0.02 (-0.39%) | 20,850,849 |
| 17 Nov 2022 | CNY | 5.08 | 5.1 | 5.06 | 5.09 | 5.09 | +0.01 (+0.20%) | 14,953,408 |
| 16 Nov 2022 | CNY | 5.09 | 5.12 | 5.07 | 5.08 | 5.08 | -0.03 (-0.59%) | 21,941,700 |
| 15 Nov 2022 | CNY | 5.05 | 5.14 | 5.05 | 5.11 | 5.11 | +0.03 (+0.59%) | 28,725,445 |
| 14 Nov 2022 | CNY | 5.04 | 5.14 | 5.03 | 5.08 | 5.08 | +0.05 (+0.99%) | 40,240,631 |
| 11 Nov 2022 | CNY | 4.98 | 5.07 | 4.93 | 5.03 | 5.03 | +0.12 (+2.44%) | 46,824,054 |
| 10 Nov 2022 | CNY | 4.89 | 4.93 | 4.86 | 4.91 | 4.91 | -0.01 (-0.20%) | 21,494,844 |
| 9 Nov 2022 | CNY | 4.91 | 4.95 | 4.9 | 4.92 | 4.92 | 0.0 (0.0%) | 19,291,356 |
| 8 Nov 2022 | CNY | 4.93 | 4.95 | 4.89 | 4.92 | 4.92 | -0.01 (-0.20%) | 18,908,222 |
| 7 Nov 2022 | CNY | 4.93 | 4.97 | 4.89 | 4.93 | 4.93 | -0.01 (-0.20%) | 29,318,789 |
| 4 Nov 2022 | CNY | 4.81 | 4.96 | 4.8 | 4.94 | 4.94 | +0.12 (+2.49%) | 48,766,765 |
| 3 Nov 2022 | CNY | 4.83 | 4.86 | 4.8 | 4.82 | 4.82 | -0.03 (-0.62%) | 30,656,769 |
| 2 Nov 2022 | CNY | 4.85 | 4.89 | 4.82 | 4.85 | 4.85 | -0.03 (-0.61%) | 46,857,501 |
| 1 Nov 2022 | CNY | 4.81 | 4.88 | 4.8 | 4.88 | 4.88 | +0.05 (+1.04%) | 61,624,303 |
| 31 Oct 2022 | CNY | 5.15 | 5.23 | 4.8 | 4.83 | 4.83 | -0.49 (-9.21%) | 104,033,346 |
| 28 Oct 2022 | CNY | 5.43 | 5.46 | 5.26 | 5.32 | 5.32 | -0.12 (-2.21%) | 29,778,761 |
| 27 Oct 2022 | CNY | 5.47 | 5.5 | 5.43 | 5.44 | 5.44 | -0.03 (-0.55%) | 15,882,275 |
| 26 Oct 2022 | CNY | 5.5 | 5.55 | 5.43 | 5.47 | 5.47 | -0.02 (-0.36%) | 26,215,907 |
| 25 Oct 2022 | CNY | 5.54 | 5.61 | 5.46 | 5.49 | 5.49 | -0.08 (-1.44%) | 18,691,892 |
| 24 Oct 2022 | CNY | 5.69 | 5.75 | 5.55 | 5.57 | 5.57 | -0.13 (-2.28%) | 21,320,684 |
| 21 Oct 2022 | CNY | 5.75 | 5.77 | 5.67 | 5.7 | 5.7 | -0.04 (-0.70%) | 14,505,793 |
| 20 Oct 2022 | CNY | 5.8 | 5.81 | 5.72 | 5.74 | 5.74 | -0.06 (-1.03%) | 17,341,363 |
| 19 Oct 2022 | CNY | 5.85 | 5.88 | 5.78 | 5.8 | 5.8 | -0.06 (-1.02%) | 11,396,661 |
| 18 Oct 2022 | CNY | 5.89 | 5.94 | 5.84 | 5.86 | 5.86 | +0.03 (+0.51%) | 15,981,536 |
| 17 Oct 2022 | CNY | 5.83 | 5.87 | 5.8 | 5.83 | 5.83 | -0.03 (-0.51%) | 17,522,700 |
| 14 Oct 2022 | CNY | 5.71 | 5.92 | 5.7 | 5.86 | 5.86 | +0.19 (+3.35%) | 29,723,822 |
| 13 Oct 2022 | CNY | 5.76 | 5.78 | 5.65 | 5.67 | 5.67 | -0.13 (-2.24%) | 24,992,961 |
| 12 Oct 2022 | CNY | 5.63 | 5.8 | 5.6 | 5.8 | 5.8 | +0.17 (+3.02%) | 32,856,588 |
