| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Nov 2022 | CNY | 5.76 | 5.83 | 5.71 | 5.76 | 5.76 | -0.05 (-0.86%) | 16,638,360 |
| 29 Nov 2022 | CNY | 5.58 | 5.9 | 5.56 | 5.81 | 5.81 | +0.27 (+4.87%) | 36,620,940 |
| 28 Nov 2022 | CNY | 5.56 | 5.57 | 5.49 | 5.54 | 5.54 | -0.12 (-2.12%) | 16,901,790 |
| 25 Nov 2022 | CNY | 5.42 | 5.69 | 5.42 | 5.66 | 5.66 | +0.22 (+4.04%) | 27,761,510 |
| 24 Nov 2022 | CNY | 5.43 | 5.49 | 5.41 | 5.44 | 5.44 | +0.01 (+0.18%) | 8,717,260 |
| 23 Nov 2022 | CNY | 5.44 | 5.5 | 5.41 | 5.43 | 5.43 | +0.01 (+0.18%) | 11,417,210 |
| 22 Nov 2022 | CNY | 5.36 | 5.48 | 5.35 | 5.42 | 5.42 | +0.05 (+0.93%) | 14,875,790 |
| 21 Nov 2022 | CNY | 5.34 | 5.37 | 5.27 | 5.37 | 5.37 | +0.02 (+0.37%) | 8,254,520 |
| 18 Nov 2022 | CNY | 5.39 | 5.4 | 5.33 | 5.35 | 5.35 | -0.02 (-0.37%) | 7,910,900 |
| 17 Nov 2022 | CNY | 5.37 | 5.38 | 5.33 | 5.37 | 5.37 | -0.01 (-0.19%) | 7,256,390 |
| 16 Nov 2022 | CNY | 5.41 | 5.42 | 5.37 | 5.38 | 5.38 | -0.06 (-1.10%) | 11,147,800 |
| 15 Nov 2022 | CNY | 5.36 | 5.47 | 5.35 | 5.44 | 5.44 | +0.06 (+1.12%) | 17,177,570 |
| 14 Nov 2022 | CNY | 5.4 | 5.46 | 5.36 | 5.38 | 5.38 | +0.02 (+0.37%) | 19,326,070 |
| 11 Nov 2022 | CNY | 5.31 | 5.4 | 5.26 | 5.36 | 5.36 | +0.11 (+2.10%) | 23,260,020 |
| 10 Nov 2022 | CNY | 5.2 | 5.26 | 5.18 | 5.25 | 5.25 | +0.02 (+0.38%) | 6,529,840 |
| 9 Nov 2022 | CNY | 5.23 | 5.28 | 5.22 | 5.23 | 5.23 | -0.01 (-0.19%) | 8,389,530 |
| 8 Nov 2022 | CNY | 5.23 | 5.25 | 5.21 | 5.24 | 5.24 | -0.01 (-0.19%) | 5,338,370 |
| 7 Nov 2022 | CNY | 5.22 | 5.25 | 5.2 | 5.25 | 5.25 | +0.01 (+0.19%) | 8,842,530 |
| 4 Nov 2022 | CNY | 5.17 | 5.25 | 5.16 | 5.24 | 5.24 | +0.07 (+1.35%) | 12,347,770 |
| 3 Nov 2022 | CNY | 5.17 | 5.19 | 5.14 | 5.17 | 5.17 | -0.03 (-0.58%) | 7,872,280 |
| 2 Nov 2022 | CNY | 5.16 | 5.21 | 5.14 | 5.2 | 5.2 | +0.01 (+0.19%) | 11,307,360 |
| 1 Nov 2022 | CNY | 5.12 | 5.21 | 5.11 | 5.19 | 5.19 | +0.06 (+1.17%) | 11,251,820 |
| 31 Oct 2022 | CNY | 5.08 | 5.18 | 5.05 | 5.13 | 5.13 | 0.0 (0.0%) | 10,947,720 |
| 28 Oct 2022 | CNY | 5.22 | 5.26 | 5.12 | 5.13 | 5.13 | -0.12 (-2.29%) | 10,394,310 |
| 27 Oct 2022 | CNY | 5.19 | 5.25 | 5.15 | 5.25 | 5.25 | +0.08 (+1.55%) | 16,704,730 |
| 26 Oct 2022 | CNY | 5.17 | 5.22 | 5.14 | 5.17 | 5.17 | 0.0 (0.0%) | 12,475,400 |
| 25 Oct 2022 | CNY | 5.21 | 5.27 | 5.12 | 5.17 | 5.17 | -0.06 (-1.15%) | 9,990,160 |
| 24 Oct 2022 | CNY | 5.33 | 5.35 | 5.21 | 5.23 | 5.23 | -0.08 (-1.51%) | 9,050,960 |
| 21 Oct 2022 | CNY | 5.39 | 5.4 | 5.29 | 5.31 | 5.31 | -0.06 (-1.12%) | 6,420,400 |
| 20 Oct 2022 | CNY | 5.36 | 5.42 | 5.35 | 5.37 | 5.37 | -0.04 (-0.74%) | 6,932,210 |
