| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Nov 2022 | CNY | 5.38 | 5.39 | 5.31 | 5.34 | 5.34 | -0.03 (-0.56%) | 4,141,600 |
| 22 Nov 2022 | CNY | 5.32 | 5.41 | 5.3 | 5.37 | 5.37 | +0.06 (+1.13%) | 6,033,500 |
| 21 Nov 2022 | CNY | 5.31 | 5.34 | 5.25 | 5.31 | 5.31 | -0.02 (-0.38%) | 4,271,724 |
| 18 Nov 2022 | CNY | 5.41 | 5.43 | 5.33 | 5.33 | 5.33 | -0.08 (-1.48%) | 4,946,424 |
| 17 Nov 2022 | CNY | 5.43 | 5.46 | 5.38 | 5.41 | 5.41 | -0.05 (-0.92%) | 4,531,300 |
| 16 Nov 2022 | CNY | 5.45 | 5.49 | 5.44 | 5.46 | 5.46 | +0.01 (+0.18%) | 4,656,052 |
| 15 Nov 2022 | CNY | 5.42 | 5.46 | 5.34 | 5.45 | 5.45 | +0.02 (+0.37%) | 8,008,347 |
| 14 Nov 2022 | CNY | 5.49 | 5.52 | 5.42 | 5.43 | 5.43 | -0.05 (-0.91%) | 8,215,400 |
| 11 Nov 2022 | CNY | 5.5 | 5.54 | 5.45 | 5.48 | 5.48 | +0.04 (+0.74%) | 5,827,662 |
| 10 Nov 2022 | CNY | 5.38 | 5.45 | 5.35 | 5.44 | 5.44 | +0.02 (+0.37%) | 3,973,321 |
| 9 Nov 2022 | CNY | 5.43 | 5.47 | 5.41 | 5.42 | 5.42 | -0.02 (-0.37%) | 3,349,970 |
| 8 Nov 2022 | CNY | 5.47 | 5.48 | 5.42 | 5.44 | 5.44 | -0.03 (-0.55%) | 3,633,380 |
| 7 Nov 2022 | CNY | 5.43 | 5.49 | 5.4 | 5.47 | 5.47 | +0.05 (+0.92%) | 5,307,043 |
| 4 Nov 2022 | CNY | 5.34 | 5.42 | 5.31 | 5.42 | 5.42 | +0.08 (+1.50%) | 6,183,055 |
| 3 Nov 2022 | CNY | 5.37 | 5.42 | 5.31 | 5.34 | 5.34 | -0.07 (-1.29%) | 5,949,712 |
| 2 Nov 2022 | CNY | 5.26 | 5.45 | 5.25 | 5.41 | 5.41 | +0.12 (+2.27%) | 10,492,151 |
| 1 Nov 2022 | CNY | 5.29 | 5.33 | 5.18 | 5.29 | 5.29 | +0.04 (+0.76%) | 10,561,743 |
| 31 Oct 2022 | CNY | 5.38 | 5.46 | 5.24 | 5.25 | 5.25 | -0.21 (-3.85%) | 13,204,910 |
| 28 Oct 2022 | CNY | 5.89 | 5.91 | 5.42 | 5.46 | 5.46 | -0.5 (-8.39%) | 20,294,408 |
| 27 Oct 2022 | CNY | 5.85 | 5.99 | 5.8 | 5.96 | 5.96 | +0.07 (+1.19%) | 7,440,286 |
| 26 Oct 2022 | CNY | 5.85 | 5.89 | 5.82 | 5.89 | 5.89 | -0.01 (-0.17%) | 7,089,700 |
| 25 Oct 2022 | CNY | 5.7 | 5.95 | 5.69 | 5.9 | 5.9 | +0.17 (+2.97%) | 9,148,650 |
| 24 Oct 2022 | CNY | 5.9 | 5.92 | 5.68 | 5.73 | 5.73 | -0.15 (-2.55%) | 9,225,443 |
| 21 Oct 2022 | CNY | 5.83 | 5.95 | 5.83 | 5.88 | 5.88 | +0.05 (+0.86%) | 5,020,522 |
| 20 Oct 2022 | CNY | 5.88 | 5.94 | 5.82 | 5.83 | 5.83 | -0.07 (-1.19%) | 7,871,300 |
| 19 Oct 2022 | CNY | 5.9 | 5.95 | 5.87 | 5.9 | 5.9 | -0.02 (-0.34%) | 6,769,387 |
| 18 Oct 2022 | CNY | 6.04 | 6.07 | 5.9 | 5.92 | 5.92 | -0.11 (-1.82%) | 10,117,800 |
| 17 Oct 2022 | CNY | 5.98 | 6.05 | 5.94 | 6.03 | 6.03 | +0.03 (+0.50%) | 9,100,948 |
| 14 Oct 2022 | CNY | 5.92 | 6.08 | 5.89 | 6 | 6 | +0.08 (+1.35%) | 16,408,006 |
| 13 Oct 2022 | CNY | 5.89 | 5.96 | 5.79 | 5.92 | 5.92 | -0.04 (-0.67%) | 10,813,329 |
