| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Nov 2022 | CNY | 4.94 | 5.09 | 4.92 | 5.06 | 5.06 | +0.09 (+1.81%) | 25,849,112 |
| 14 Nov 2022 | CNY | 5.16 | 5.17 | 4.95 | 4.97 | 4.97 | -0.21 (-4.05%) | 39,716,691 |
| 11 Nov 2022 | CNY | 5.34 | 5.38 | 5.14 | 5.18 | 5.18 | -0.08 (-1.52%) | 37,002,504 |
| 10 Nov 2022 | CNY | 5.3 | 5.35 | 5.2 | 5.26 | 5.26 | -0.08 (-1.50%) | 31,136,692 |
| 9 Nov 2022 | CNY | 5.6 | 5.62 | 5.29 | 5.34 | 5.34 | -0.21 (-3.78%) | 41,751,027 |
| 8 Nov 2022 | CNY | 5.48 | 5.7 | 5.35 | 5.55 | 5.55 | +0.12 (+2.21%) | 46,794,295 |
| 7 Nov 2022 | CNY | 5.65 | 5.68 | 5.26 | 5.43 | 5.43 | -0.25 (-4.40%) | 63,428,418 |
| 4 Nov 2022 | CNY | 5.6 | 5.78 | 5.56 | 5.68 | 5.68 | +0.11 (+1.97%) | 31,950,064 |
| 3 Nov 2022 | CNY | 5.32 | 5.65 | 5.31 | 5.57 | 5.57 | +0.13 (+2.39%) | 42,266,288 |
| 2 Nov 2022 | CNY | 5.62 | 5.64 | 5.24 | 5.44 | 5.44 | -0.2 (-3.55%) | 50,781,497 |
| 1 Nov 2022 | CNY | 5.68 | 5.88 | 5.49 | 5.64 | 5.64 | -0.03 (-0.53%) | 37,683,544 |
| 31 Oct 2022 | CNY | 5.47 | 5.84 | 5.44 | 5.67 | 5.67 | +0.23 (+4.23%) | 40,372,149 |
| 28 Oct 2022 | CNY | 5.53 | 5.71 | 5.4 | 5.44 | 5.44 | -0.09 (-1.63%) | 34,244,420 |
| 27 Oct 2022 | CNY | 5.96 | 5.97 | 5.48 | 5.53 | 5.53 | -0.31 (-5.31%) | 59,777,561 |
| 26 Oct 2022 | CNY | 6.01 | 6.05 | 5.74 | 5.84 | 5.84 | -0.17 (-2.83%) | 64,264,019 |
| 25 Oct 2022 | CNY | 6.01 | 6.24 | 5.88 | 6.01 | 6.01 | -0.19 (-3.06%) | 52,399,352 |
| 24 Oct 2022 | CNY | 6.01 | 6.27 | 5.85 | 6.2 | 6.2 | +0.24 (+4.03%) | 76,675,242 |
| 21 Oct 2022 | CNY | 5.74 | 6.14 | 5.74 | 5.96 | 5.96 | +0.38 (+6.81%) | 88,802,617 |
| 20 Oct 2022 | CNY | 5.59 | 5.7 | 5.45 | 5.58 | 5.58 | 0.0 (0.0%) | 29,390,015 |
| 19 Oct 2022 | CNY | 5.44 | 5.71 | 5.4 | 5.58 | 5.58 | +0.11 (+2.01%) | 41,090,987 |
| 18 Oct 2022 | CNY | 5.27 | 5.64 | 5.22 | 5.47 | 5.47 | +0.23 (+4.39%) | 39,127,990 |
| 17 Oct 2022 | CNY | 5.29 | 5.36 | 5.16 | 5.24 | 5.24 | -0.03 (-0.57%) | 24,667,860 |
| 14 Oct 2022 | CNY | 5.1 | 5.38 | 5.07 | 5.27 | 5.27 | +0.2 (+3.94%) | 44,943,887 |
| 13 Oct 2022 | CNY | 5.07 | 5.22 | 4.99 | 5.07 | 5.07 | 0.0 (0.0%) | 42,546,801 |
| 12 Oct 2022 | CNY | 4.73 | 5.12 | 4.58 | 5.07 | 5.07 | +0.42 (+9.03%) | 65,130,706 |
| 11 Oct 2022 | CNY | 4.32 | 4.78 | 4.32 | 4.65 | 4.65 | +0.29 (+6.65%) | 49,228,385 |
| 10 Oct 2022 | CNY | 4.37 | 4.64 | 4.32 | 4.36 | 4.36 | -0.06 (-1.36%) | 31,414,034 |
| 30 Sep 2022 | CNY | 4.57 | 4.57 | 4.26 | 4.42 | 4.42 | -0.31 (-6.55%) | 49,496,738 |
| 29 Sep 2022 | CNY | 4.66 | 5.02 | 4.58 | 4.73 | 4.73 | +0.09 (+1.94%) | 65,744,596 |
| 28 Sep 2022 | CNY | 5.05 | 5.05 | 4.58 | 4.64 | 4.64 | -0.41 (-8.12%) | 72,959,547 |
