| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Nov 2022 | CNY | 7.18 | 7.18 | 7.1 | 7.13 | 7.13 | -0.03 (-0.42%) | 7,229,860 |
| 29 Nov 2022 | CNY | 6.98 | 7.25 | 6.98 | 7.16 | 7.16 | +0.2 (+2.87%) | 13,865,030 |
| 28 Nov 2022 | CNY | 6.95 | 7 | 6.86 | 6.96 | 6.96 | -0.09 (-1.28%) | 7,699,980 |
| 25 Nov 2022 | CNY | 6.87 | 7.07 | 6.86 | 7.05 | 7.05 | +0.15 (+2.17%) | 10,854,840 |
| 24 Nov 2022 | CNY | 6.91 | 6.94 | 6.88 | 6.9 | 6.9 | -0.04 (-0.58%) | 3,640,220 |
| 23 Nov 2022 | CNY | 6.86 | 6.97 | 6.86 | 6.94 | 6.94 | +0.04 (+0.58%) | 5,803,140 |
| 22 Nov 2022 | CNY | 6.83 | 6.95 | 6.81 | 6.9 | 6.9 | +0.08 (+1.17%) | 4,826,900 |
| 21 Nov 2022 | CNY | 6.84 | 6.84 | 6.77 | 6.82 | 6.82 | -0.02 (-0.29%) | 3,019,440 |
| 18 Nov 2022 | CNY | 6.94 | 6.94 | 6.83 | 6.84 | 6.84 | -0.09 (-1.30%) | 3,541,530 |
| 17 Nov 2022 | CNY | 6.94 | 6.95 | 6.86 | 6.93 | 6.93 | -0.01 (-0.14%) | 3,444,180 |
| 16 Nov 2022 | CNY | 7.01 | 7.03 | 6.94 | 6.94 | 6.94 | -0.09 (-1.28%) | 3,889,000 |
| 15 Nov 2022 | CNY | 6.91 | 7.05 | 6.91 | 7.03 | 7.03 | +0.1 (+1.44%) | 6,672,220 |
| 14 Nov 2022 | CNY | 6.92 | 7.02 | 6.91 | 6.93 | 6.93 | +0.01 (+0.14%) | 6,935,320 |
| 11 Nov 2022 | CNY | 6.88 | 6.97 | 6.84 | 6.92 | 6.92 | +0.08 (+1.17%) | 7,058,690 |
| 10 Nov 2022 | CNY | 6.82 | 6.85 | 6.75 | 6.84 | 6.84 | 0.0 (0.0%) | 3,166,550 |
| 9 Nov 2022 | CNY | 6.79 | 6.85 | 6.78 | 6.84 | 6.84 | +0.05 (+0.74%) | 3,624,480 |
| 8 Nov 2022 | CNY | 6.79 | 6.82 | 6.74 | 6.79 | 6.79 | -0.01 (-0.15%) | 3,427,670 |
| 7 Nov 2022 | CNY | 6.72 | 6.81 | 6.71 | 6.8 | 6.8 | +0.06 (+0.89%) | 4,548,630 |
| 4 Nov 2022 | CNY | 6.66 | 6.76 | 6.66 | 6.74 | 6.74 | +0.08 (+1.20%) | 5,014,750 |
| 3 Nov 2022 | CNY | 6.66 | 6.69 | 6.62 | 6.66 | 6.66 | -0.03 (-0.45%) | 2,519,580 |
| 2 Nov 2022 | CNY | 6.66 | 6.72 | 6.65 | 6.69 | 6.69 | +0.01 (+0.15%) | 4,089,570 |
| 1 Nov 2022 | CNY | 6.6 | 6.68 | 6.59 | 6.68 | 6.68 | +0.09 (+1.37%) | 4,310,410 |
| 31 Oct 2022 | CNY | 6.57 | 6.65 | 6.52 | 6.59 | 6.59 | +0.02 (+0.30%) | 2,919,850 |
| 28 Oct 2022 | CNY | 6.69 | 6.69 | 6.56 | 6.57 | 6.57 | -0.1 (-1.50%) | 3,908,410 |
| 27 Oct 2022 | CNY | 6.67 | 6.69 | 6.63 | 6.67 | 6.67 | +0.03 (+0.45%) | 2,994,220 |
| 26 Oct 2022 | CNY | 6.61 | 6.68 | 6.58 | 6.64 | 6.64 | +0.04 (+0.61%) | 3,302,380 |
| 25 Oct 2022 | CNY | 6.69 | 6.74 | 6.57 | 6.6 | 6.6 | -0.09 (-1.35%) | 4,814,200 |
| 24 Oct 2022 | CNY | 6.79 | 6.83 | 6.66 | 6.69 | 6.69 | -0.1 (-1.47%) | 4,969,880 |
| 21 Oct 2022 | CNY | 6.81 | 6.83 | 6.77 | 6.79 | 6.79 | -0.01 (-0.15%) | 2,448,300 |
| 20 Oct 2022 | CNY | 6.84 | 6.86 | 6.76 | 6.8 | 6.8 | -0.04 (-0.58%) | 4,293,640 |
