| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Nov 2022 | CNY | 5.7 | 5.84 | 5.69 | 5.75 | 5.75 | +0.04 (+0.70%) | 14,589,810 |
| 21 Nov 2022 | CNY | 5.68 | 5.74 | 5.61 | 5.71 | 5.71 | -0.01 (-0.17%) | 11,686,998 |
| 18 Nov 2022 | CNY | 5.79 | 5.87 | 5.69 | 5.72 | 5.72 | -0.07 (-1.21%) | 16,020,288 |
| 17 Nov 2022 | CNY | 5.88 | 5.88 | 5.74 | 5.79 | 5.79 | -0.08 (-1.36%) | 17,363,931 |
| 16 Nov 2022 | CNY | 5.91 | 5.99 | 5.84 | 5.87 | 5.87 | -0.03 (-0.51%) | 19,426,073 |
| 15 Nov 2022 | CNY | 5.76 | 5.97 | 5.74 | 5.9 | 5.9 | +0.1 (+1.72%) | 19,522,045 |
| 14 Nov 2022 | CNY | 5.85 | 5.92 | 5.75 | 5.8 | 5.8 | 0.0 (0.0%) | 15,837,960 |
| 11 Nov 2022 | CNY | 5.9 | 5.98 | 5.78 | 5.8 | 5.8 | -0.05 (-0.85%) | 19,699,261 |
| 10 Nov 2022 | CNY | 5.65 | 5.86 | 5.65 | 5.85 | 5.85 | 0.0 (0.0%) | 16,626,055 |
| 9 Nov 2022 | CNY | 5.77 | 5.91 | 5.74 | 5.85 | 5.85 | +0.07 (+1.21%) | 16,475,075 |
| 8 Nov 2022 | CNY | 5.72 | 5.81 | 5.7 | 5.78 | 5.78 | 0.0 (0.0%) | 12,462,642 |
| 7 Nov 2022 | CNY | 5.68 | 5.85 | 5.64 | 5.78 | 5.78 | +0.14 (+2.48%) | 20,172,969 |
| 4 Nov 2022 | CNY | 5.59 | 5.67 | 5.56 | 5.64 | 5.64 | +0.08 (+1.44%) | 16,267,048 |
| 3 Nov 2022 | CNY | 5.46 | 5.65 | 5.46 | 5.56 | 5.56 | +0.05 (+0.91%) | 15,337,194 |
| 2 Nov 2022 | CNY | 5.57 | 5.59 | 5.48 | 5.51 | 5.51 | -0.04 (-0.72%) | 13,388,193 |
| 1 Nov 2022 | CNY | 5.38 | 5.58 | 5.38 | 5.55 | 5.55 | +0.2 (+3.74%) | 19,577,981 |
| 31 Oct 2022 | CNY | 5.44 | 5.45 | 5.3 | 5.35 | 5.35 | -0.09 (-1.65%) | 17,370,756 |
| 28 Oct 2022 | CNY | 5.61 | 5.65 | 5.42 | 5.44 | 5.44 | -0.17 (-3.03%) | 20,437,837 |
| 27 Oct 2022 | CNY | 5.65 | 5.7 | 5.56 | 5.61 | 5.61 | -0.05 (-0.88%) | 23,756,488 |
| 26 Oct 2022 | CNY | 5.35 | 5.75 | 5.33 | 5.66 | 5.66 | +0.41 (+7.81%) | 42,270,400 |
| 25 Oct 2022 | CNY | 5.21 | 5.27 | 5.11 | 5.25 | 5.25 | +0.07 (+1.35%) | 9,769,449 |
| 24 Oct 2022 | CNY | 5.39 | 5.44 | 5.15 | 5.18 | 5.18 | -0.22 (-4.07%) | 15,566,731 |
| 21 Oct 2022 | CNY | 5.31 | 5.43 | 5.28 | 5.4 | 5.4 | +0.11 (+2.08%) | 15,186,671 |
| 20 Oct 2022 | CNY | 5.29 | 5.31 | 5.18 | 5.29 | 5.29 | -0.01 (-0.19%) | 17,988,890 |
| 19 Oct 2022 | CNY | 5.38 | 5.41 | 5.29 | 5.3 | 5.3 | -0.1 (-1.85%) | 12,101,829 |
| 18 Oct 2022 | CNY | 5.51 | 5.55 | 5.38 | 5.4 | 5.4 | -0.09 (-1.64%) | 15,777,810 |
| 17 Oct 2022 | CNY | 5.37 | 5.55 | 5.31 | 5.49 | 5.49 | +0.14 (+2.62%) | 15,522,733 |
| 14 Oct 2022 | CNY | 5.34 | 5.44 | 5.33 | 5.35 | 5.35 | +0.03 (+0.56%) | 12,938,642 |
| 13 Oct 2022 | CNY | 5.29 | 5.4 | 5.26 | 5.32 | 5.32 | +0.04 (+0.76%) | 14,770,445 |
| 12 Oct 2022 | CNY | 5.13 | 5.29 | 5.1 | 5.28 | 5.28 | +0.09 (+1.73%) | 11,862,714 |
