| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Nov 2022 | CNY | 5.49 | 5.99 | 5.45 | 5.79 | 5.79 | +0.32 (+5.85%) | 453,521,161 |
| 22 Nov 2022 | CNY | 5.2 | 5.72 | 5.18 | 5.47 | 5.47 | +0.27 (+5.19%) | 328,545,191 |
| 21 Nov 2022 | CNY | 5.21 | 5.22 | 5.16 | 5.2 | 5.2 | -0.03 (-0.57%) | 37,339,644 |
| 18 Nov 2022 | CNY | 5.3 | 5.32 | 5.23 | 5.23 | 5.23 | -0.06 (-1.13%) | 43,382,281 |
| 17 Nov 2022 | CNY | 5.27 | 5.3 | 5.25 | 5.29 | 5.29 | +0.01 (+0.19%) | 39,686,416 |
| 16 Nov 2022 | CNY | 5.32 | 5.35 | 5.27 | 5.28 | 5.28 | -0.04 (-0.75%) | 59,221,434 |
| 15 Nov 2022 | CNY | 5.29 | 5.33 | 5.25 | 5.32 | 5.32 | +0.03 (+0.57%) | 73,523,356 |
| 14 Nov 2022 | CNY | 5.36 | 5.4 | 5.28 | 5.29 | 5.29 | 0.0 (0.0%) | 104,677,700 |
| 11 Nov 2022 | CNY | 5.22 | 5.35 | 5.19 | 5.29 | 5.29 | +0.14 (+2.72%) | 105,918,821 |
| 10 Nov 2022 | CNY | 5.13 | 5.18 | 5.07 | 5.15 | 5.15 | -0.01 (-0.19%) | 41,690,549 |
| 9 Nov 2022 | CNY | 5.17 | 5.24 | 5.15 | 5.16 | 5.16 | -0.01 (-0.19%) | 50,548,968 |
| 8 Nov 2022 | CNY | 5.16 | 5.18 | 5.12 | 5.17 | 5.17 | +0.01 (+0.19%) | 53,080,207 |
| 7 Nov 2022 | CNY | 5.09 | 5.18 | 5.07 | 5.16 | 5.16 | +0.06 (+1.18%) | 74,701,639 |
| 4 Nov 2022 | CNY | 5 | 5.1 | 4.99 | 5.1 | 5.1 | +0.1 (+2%) | 95,370,859 |
| 3 Nov 2022 | CNY | 5.02 | 5.04 | 4.99 | 5 | 5 | -0.05 (-0.99%) | 71,856,987 |
| 2 Nov 2022 | CNY | 5.05 | 5.07 | 4.99 | 5.05 | 5.05 | -0.01 (-0.20%) | 107,902,738 |
| 1 Nov 2022 | CNY | 4.99 | 5.07 | 4.96 | 5.06 | 5.06 | +0.07 (+1.40%) | 94,287,618 |
| 31 Oct 2022 | CNY | 5.24 | 5.26 | 4.97 | 4.99 | 4.99 | -0.28 (-5.31%) | 157,204,872 |
| 28 Oct 2022 | CNY | 5.32 | 5.38 | 5.25 | 5.27 | 5.27 | -0.08 (-1.50%) | 55,146,586 |
| 27 Oct 2022 | CNY | 5.3 | 5.38 | 5.29 | 5.35 | 5.35 | +0.06 (+1.13%) | 58,577,810 |
| 26 Oct 2022 | CNY | 5.26 | 5.34 | 5.25 | 5.29 | 5.29 | +0.02 (+0.38%) | 57,758,825 |
| 25 Oct 2022 | CNY | 5.22 | 5.29 | 5.21 | 5.27 | 5.27 | +0.06 (+1.15%) | 56,915,832 |
| 24 Oct 2022 | CNY | 5.34 | 5.36 | 5.19 | 5.21 | 5.21 | -0.13 (-2.43%) | 95,263,670 |
| 21 Oct 2022 | CNY | 5.23 | 5.41 | 5.23 | 5.34 | 5.34 | +0.14 (+2.69%) | 133,055,711 |
| 20 Oct 2022 | CNY | 5.24 | 5.26 | 5.2 | 5.2 | 5.2 | -0.06 (-1.14%) | 60,548,614 |
| 19 Oct 2022 | CNY | 5.3 | 5.33 | 5.26 | 5.26 | 5.26 | -0.04 (-0.75%) | 43,207,512 |
| 18 Oct 2022 | CNY | 5.34 | 5.37 | 5.27 | 5.3 | 5.3 | -0.02 (-0.38%) | 63,558,381 |
| 17 Oct 2022 | CNY | 5.31 | 5.35 | 5.25 | 5.32 | 5.32 | 0.0 (0.0%) | 66,456,878 |
| 14 Oct 2022 | CNY | 5.3 | 5.38 | 5.28 | 5.32 | 5.32 | +0.05 (+0.95%) | 61,046,631 |
| 13 Oct 2022 | CNY | 5.32 | 5.33 | 5.25 | 5.27 | 5.27 | -0.07 (-1.31%) | 58,917,831 |
