| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Nov 2022 | CNY | 6.23 | 6.39 | 6.2 | 6.32 | 6.32 | +0.05 (+0.80%) | 125,211,570 |
| 22 Nov 2022 | CNY | 6.13 | 6.41 | 6.11 | 6.27 | 6.27 | +0.13 (+2.12%) | 145,480,179 |
| 21 Nov 2022 | CNY | 6.11 | 6.17 | 6.09 | 6.14 | 6.14 | +0.01 (+0.16%) | 55,182,227 |
| 18 Nov 2022 | CNY | 6.21 | 6.21 | 6.13 | 6.13 | 6.13 | -0.08 (-1.29%) | 77,487,801 |
| 17 Nov 2022 | CNY | 6.18 | 6.22 | 6.13 | 6.21 | 6.21 | 0.0 (0.0%) | 54,318,695 |
| 16 Nov 2022 | CNY | 6.17 | 6.32 | 6.16 | 6.21 | 6.21 | +0.03 (+0.49%) | 90,070,232 |
| 15 Nov 2022 | CNY | 6.09 | 6.19 | 6.07 | 6.18 | 6.18 | +0.1 (+1.64%) | 66,332,118 |
| 14 Nov 2022 | CNY | 6.16 | 6.19 | 6.07 | 6.08 | 6.08 | -0.07 (-1.14%) | 73,093,824 |
| 11 Nov 2022 | CNY | 6.04 | 6.16 | 5.98 | 6.15 | 6.15 | +0.2 (+3.36%) | 139,398,346 |
| 10 Nov 2022 | CNY | 5.95 | 5.98 | 5.93 | 5.95 | 5.95 | -0.03 (-0.50%) | 51,112,597 |
| 9 Nov 2022 | CNY | 6.02 | 6.05 | 5.98 | 5.98 | 5.98 | -0.05 (-0.83%) | 46,852,788 |
| 8 Nov 2022 | CNY | 6.05 | 6.06 | 5.97 | 6.03 | 6.03 | -0.03 (-0.50%) | 61,158,286 |
| 7 Nov 2022 | CNY | 6.03 | 6.06 | 5.99 | 6.06 | 6.06 | +0.03 (+0.50%) | 71,340,619 |
| 4 Nov 2022 | CNY | 5.92 | 6.05 | 5.9 | 6.03 | 6.03 | +0.09 (+1.52%) | 89,758,191 |
| 3 Nov 2022 | CNY | 5.96 | 5.97 | 5.87 | 5.94 | 5.94 | -0.05 (-0.83%) | 85,808,409 |
| 2 Nov 2022 | CNY | 6.02 | 6.03 | 5.95 | 5.99 | 5.99 | -0.06 (-0.99%) | 91,561,812 |
| 1 Nov 2022 | CNY | 6 | 6.05 | 5.94 | 6.05 | 6.05 | +0.02 (+0.33%) | 81,037,278 |
| 31 Oct 2022 | CNY | 5.91 | 6.09 | 5.87 | 6.03 | 6.03 | +0.09 (+1.52%) | 70,270,548 |
| 28 Oct 2022 | CNY | 6.08 | 6.14 | 5.91 | 5.94 | 5.94 | -0.11 (-1.82%) | 80,170,993 |
| 27 Oct 2022 | CNY | 6.11 | 6.15 | 6.04 | 6.05 | 6.05 | -0.07 (-1.14%) | 56,149,984 |
| 26 Oct 2022 | CNY | 6.08 | 6.19 | 6.07 | 6.12 | 6.12 | +0.05 (+0.82%) | 59,012,070 |
| 25 Oct 2022 | CNY | 6.21 | 6.22 | 6.06 | 6.07 | 6.07 | -0.15 (-2.41%) | 81,318,087 |
| 24 Oct 2022 | CNY | 6.29 | 6.3 | 6.14 | 6.22 | 6.22 | -0.04 (-0.64%) | 90,806,778 |
| 21 Oct 2022 | CNY | 6.18 | 6.36 | 6.17 | 6.26 | 6.26 | +0.07 (+1.13%) | 73,682,733 |
| 20 Oct 2022 | CNY | 6.17 | 6.28 | 6.13 | 6.19 | 6.19 | +0.01 (+0.16%) | 66,999,994 |
| 19 Oct 2022 | CNY | 6.29 | 6.31 | 6.17 | 6.18 | 6.18 | -0.12 (-1.90%) | 61,149,188 |
| 18 Oct 2022 | CNY | 6.33 | 6.42 | 6.28 | 6.3 | 6.3 | -0.01 (-0.16%) | 65,788,531 |
| 17 Oct 2022 | CNY | 6.3 | 6.36 | 6.17 | 6.31 | 6.31 | -0.01 (-0.16%) | 63,816,095 |
| 14 Oct 2022 | CNY | 6.29 | 6.36 | 6.25 | 6.32 | 6.32 | +0.04 (+0.64%) | 79,614,766 |
| 13 Oct 2022 | CNY | 6.25 | 6.32 | 6.21 | 6.28 | 6.28 | 0.0 (0.0%) | 61,755,330 |
