| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Nov 2022 | CNY | 5.79 | 5.79 | 5.75 | 5.79 | 5.79 | -0.01 (-0.17%) | 9,208,492 |
| 16 Nov 2022 | CNY | 5.8 | 5.8 | 5.76 | 5.8 | 5.8 | 0.0 (0.0%) | 13,218,896 |
| 15 Nov 2022 | CNY | 5.76 | 5.8 | 5.74 | 5.8 | 5.8 | +0.03 (+0.52%) | 12,141,185 |
| 14 Nov 2022 | CNY | 5.74 | 5.79 | 5.73 | 5.77 | 5.77 | +0.03 (+0.52%) | 14,695,877 |
| 11 Nov 2022 | CNY | 5.73 | 5.76 | 5.69 | 5.74 | 5.74 | +0.07 (+1.23%) | 17,421,391 |
| 10 Nov 2022 | CNY | 5.67 | 5.69 | 5.64 | 5.67 | 5.67 | -0.02 (-0.35%) | 9,490,866 |
| 9 Nov 2022 | CNY | 5.7 | 5.72 | 5.67 | 5.69 | 5.69 | -0.02 (-0.35%) | 8,741,940 |
| 8 Nov 2022 | CNY | 5.72 | 5.74 | 5.69 | 5.71 | 5.71 | -0.02 (-0.35%) | 8,298,340 |
| 7 Nov 2022 | CNY | 5.72 | 5.75 | 5.69 | 5.73 | 5.73 | 0.0 (0.0%) | 11,194,807 |
| 4 Nov 2022 | CNY | 5.65 | 5.74 | 5.64 | 5.73 | 5.73 | +0.08 (+1.42%) | 11,344,874 |
| 3 Nov 2022 | CNY | 5.67 | 5.67 | 5.63 | 5.65 | 5.65 | -0.04 (-0.70%) | 7,728,962 |
| 2 Nov 2022 | CNY | 5.67 | 5.72 | 5.64 | 5.69 | 5.69 | 0.0 (0.0%) | 9,195,669 |
| 1 Nov 2022 | CNY | 5.62 | 5.69 | 5.6 | 5.69 | 5.69 | +0.07 (+1.25%) | 8,864,430 |
| 31 Oct 2022 | CNY | 5.71 | 5.73 | 5.6 | 5.62 | 5.62 | -0.1 (-1.75%) | 8,822,472 |
| 28 Oct 2022 | CNY | 5.87 | 5.89 | 5.71 | 5.72 | 5.72 | -0.16 (-2.72%) | 8,187,319 |
| 27 Oct 2022 | CNY | 5.96 | 5.98 | 5.87 | 5.88 | 5.88 | -0.08 (-1.34%) | 9,901,504 |
| 26 Oct 2022 | CNY | 5.94 | 5.98 | 5.9 | 5.96 | 5.96 | +0.06 (+1.02%) | 4,140,938 |
| 25 Oct 2022 | CNY | 5.92 | 5.96 | 5.88 | 5.9 | 5.9 | -0.03 (-0.51%) | 3,469,105 |
| 24 Oct 2022 | CNY | 5.97 | 6.03 | 5.91 | 5.93 | 5.93 | -0.02 (-0.34%) | 4,575,578 |
| 21 Oct 2022 | CNY | 5.97 | 6 | 5.93 | 5.95 | 5.95 | -0.01 (-0.17%) | 2,560,752 |
| 20 Oct 2022 | CNY | 5.93 | 6.01 | 5.9 | 5.96 | 5.96 | +0.01 (+0.17%) | 3,020,695 |
| 19 Oct 2022 | CNY | 5.98 | 6.02 | 5.94 | 5.95 | 5.95 | -0.05 (-0.83%) | 2,312,114 |
| 18 Oct 2022 | CNY | 6.05 | 6.05 | 5.99 | 6 | 6 | -0.04 (-0.66%) | 3,095,220 |
| 17 Oct 2022 | CNY | 5.98 | 6.04 | 5.98 | 6.04 | 6.04 | +0.03 (+0.50%) | 2,727,493 |
| 14 Oct 2022 | CNY | 5.97 | 6.03 | 5.97 | 6.01 | 6.01 | +0.04 (+0.67%) | 3,594,894 |
| 13 Oct 2022 | CNY | 5.93 | 6 | 5.93 | 5.97 | 5.97 | -0.01 (-0.17%) | 2,685,687 |
| 12 Oct 2022 | CNY | 5.89 | 5.98 | 5.84 | 5.98 | 5.98 | +0.09 (+1.53%) | 3,374,385 |
| 11 Oct 2022 | CNY | 5.84 | 5.92 | 5.84 | 5.89 | 5.89 | +0.01 (+0.17%) | 2,974,851 |
| 10 Oct 2022 | CNY | 5.88 | 5.99 | 5.84 | 5.88 | 5.88 | -34.505 (-85.44%) | 3,357,514 |
| 7 Oct 2022 | CNY | 41.255 | 41.46 | 40.385 | 40.385 | 40.385 | -1.105 (-2.66%) | 90 |
