| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Dec 2022 | CNY | 6.05 | 6.08 | 5.94 | 5.94 | 5.94 | -0.08 (-1.33%) | 3,955,820 |
| 8 Dec 2022 | CNY | 5.99 | 6.06 | 5.89 | 6.02 | 6.02 | +0.03 (+0.50%) | 3,920,050 |
| 7 Dec 2022 | CNY | 6.07 | 6.08 | 5.95 | 5.99 | 5.99 | -0.06 (-0.99%) | 4,117,500 |
| 6 Dec 2022 | CNY | 6.18 | 6.18 | 6.02 | 6.05 | 6.05 | -0.11 (-1.79%) | 4,763,230 |
| 5 Dec 2022 | CNY | 6.14 | 6.18 | 6.06 | 6.16 | 6.16 | +0.03 (+0.49%) | 4,904,400 |
| 2 Dec 2022 | CNY | 6.03 | 6.15 | 6.01 | 6.13 | 6.13 | +0.12 (+2.00%) | 4,745,290 |
| 1 Dec 2022 | CNY | 6.06 | 6.14 | 5.98 | 6.01 | 6.01 | -0.03 (-0.50%) | 3,755,600 |
| 30 Nov 2022 | CNY | 6.17 | 6.18 | 6.01 | 6.04 | 6.04 | -0.11 (-1.79%) | 4,421,090 |
| 29 Nov 2022 | CNY | 6.02 | 6.15 | 6.02 | 6.15 | 6.15 | +0.18 (+3.02%) | 6,016,263 |
| 28 Nov 2022 | CNY | 5.91 | 6.01 | 5.82 | 5.97 | 5.97 | +0.02 (+0.34%) | 4,837,430 |
| 25 Nov 2022 | CNY | 5.95 | 6.03 | 5.91 | 5.95 | 5.95 | -0.02 (-0.34%) | 4,611,990 |
| 24 Nov 2022 | CNY | 5.94 | 6.04 | 5.91 | 5.97 | 5.97 | +0.03 (+0.51%) | 3,709,590 |
| 23 Nov 2022 | CNY | 6.01 | 6.05 | 5.91 | 5.94 | 5.94 | -0.07 (-1.16%) | 4,664,830 |
| 22 Nov 2022 | CNY | 5.97 | 6.07 | 5.93 | 6.01 | 6.01 | +0.05 (+0.84%) | 5,178,730 |
| 21 Nov 2022 | CNY | 5.94 | 5.97 | 5.85 | 5.96 | 5.96 | +0.02 (+0.34%) | 2,746,730 |
| 18 Nov 2022 | CNY | 5.99 | 6.02 | 5.94 | 5.94 | 5.94 | -0.05 (-0.83%) | 2,857,999 |
| 17 Nov 2022 | CNY | 5.96 | 6.01 | 5.92 | 5.99 | 5.99 | +0.03 (+0.50%) | 2,818,825 |
| 16 Nov 2022 | CNY | 5.95 | 5.99 | 5.91 | 5.96 | 5.96 | 0.0 (0.0%) | 3,434,600 |
| 15 Nov 2022 | CNY | 5.98 | 6.02 | 5.89 | 5.96 | 5.96 | 0.0 (0.0%) | 3,847,153 |
| 14 Nov 2022 | CNY | 5.89 | 6.08 | 5.87 | 5.96 | 5.96 | +0.07 (+1.19%) | 5,141,833 |
| 11 Nov 2022 | CNY | 5.86 | 6 | 5.81 | 5.89 | 5.89 | +0.08 (+1.38%) | 4,292,300 |
| 10 Nov 2022 | CNY | 5.8 | 5.84 | 5.7 | 5.81 | 5.81 | +0.02 (+0.35%) | 2,512,610 |
| 9 Nov 2022 | CNY | 5.79 | 5.85 | 5.77 | 5.79 | 5.79 | 0.0 (0.0%) | 2,781,760 |
| 8 Nov 2022 | CNY | 5.76 | 5.82 | 5.66 | 5.79 | 5.79 | +0.03 (+0.52%) | 3,657,860 |
| 7 Nov 2022 | CNY | 5.72 | 5.78 | 5.68 | 5.76 | 5.76 | +0.08 (+1.41%) | 3,278,730 |
| 4 Nov 2022 | CNY | 5.64 | 5.72 | 5.63 | 5.68 | 5.68 | +0.05 (+0.89%) | 3,302,100 |
| 3 Nov 2022 | CNY | 5.5 | 5.7 | 5.5 | 5.63 | 5.63 | +0.03 (+0.54%) | 2,777,860 |
| 2 Nov 2022 | CNY | 5.49 | 5.61 | 5.48 | 5.6 | 5.6 | +0.11 (+2.00%) | 3,077,760 |
| 1 Nov 2022 | CNY | 5.38 | 5.51 | 5.37 | 5.49 | 5.49 | +0.11 (+2.04%) | 2,922,460 |
| 31 Oct 2022 | CNY | 5.35 | 5.45 | 5.31 | 5.38 | 5.38 | +0.01 (+0.19%) | 3,095,820 |
