| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Nov 2022 | CNY | 6.15 | 6.22 | 5.95 | 5.97 | 5.97 | -0.17 (-2.77%) | 9,464,916 |
| 22 Nov 2022 | CNY | 6.07 | 6.33 | 6.07 | 6.14 | 6.14 | +0.04 (+0.66%) | 15,037,157 |
| 21 Nov 2022 | CNY | 6.07 | 6.13 | 5.94 | 6.1 | 6.1 | -0.01 (-0.16%) | 11,576,526 |
| 18 Nov 2022 | CNY | 5.96 | 6.22 | 5.95 | 6.11 | 6.11 | +0.16 (+2.69%) | 20,632,393 |
| 17 Nov 2022 | CNY | 5.85 | 5.96 | 5.83 | 5.95 | 5.95 | +0.1 (+1.71%) | 7,705,273 |
| 16 Nov 2022 | CNY | 5.76 | 5.91 | 5.75 | 5.85 | 5.85 | +0.1 (+1.74%) | 8,742,607 |
| 15 Nov 2022 | CNY | 5.72 | 5.77 | 5.7 | 5.75 | 5.75 | +0.03 (+0.52%) | 4,313,612 |
| 14 Nov 2022 | CNY | 5.75 | 5.77 | 5.67 | 5.72 | 5.72 | +0.01 (+0.18%) | 3,767,917 |
| 11 Nov 2022 | CNY | 5.77 | 5.85 | 5.7 | 5.71 | 5.71 | -0.03 (-0.52%) | 5,792,104 |
| 10 Nov 2022 | CNY | 5.7 | 5.75 | 5.66 | 5.74 | 5.74 | +0.03 (+0.53%) | 3,367,914 |
| 9 Nov 2022 | CNY | 5.75 | 5.75 | 5.66 | 5.71 | 5.71 | -0.01 (-0.17%) | 2,766,774 |
| 8 Nov 2022 | CNY | 5.79 | 5.81 | 5.7 | 5.72 | 5.72 | -0.07 (-1.21%) | 4,731,607 |
| 7 Nov 2022 | CNY | 5.63 | 5.82 | 5.61 | 5.79 | 5.79 | +0.15 (+2.66%) | 10,837,706 |
| 4 Nov 2022 | CNY | 5.67 | 5.71 | 5.6 | 5.64 | 5.64 | +0.01 (+0.18%) | 7,244,670 |
| 3 Nov 2022 | CNY | 5.75 | 5.79 | 5.52 | 5.63 | 5.63 | -0.09 (-1.57%) | 10,391,476 |
| 2 Nov 2022 | CNY | 5.57 | 5.95 | 5.51 | 5.72 | 5.72 | +0.31 (+5.73%) | 19,641,932 |
| 1 Nov 2022 | CNY | 5.23 | 5.41 | 5.21 | 5.41 | 5.41 | +0.2 (+3.84%) | 4,104,542 |
| 31 Oct 2022 | CNY | 5.16 | 5.28 | 5.16 | 5.21 | 5.21 | +0.01 (+0.19%) | 2,237,220 |
| 28 Oct 2022 | CNY | 5.45 | 5.45 | 5.19 | 5.2 | 5.2 | -0.23 (-4.24%) | 4,357,090 |
| 27 Oct 2022 | CNY | 5.31 | 5.49 | 5.31 | 5.43 | 5.43 | +0.11 (+2.07%) | 5,234,600 |
| 26 Oct 2022 | CNY | 5.25 | 5.36 | 5.21 | 5.32 | 5.32 | +0.13 (+2.50%) | 3,591,682 |
| 25 Oct 2022 | CNY | 5.26 | 5.28 | 5.12 | 5.19 | 5.19 | -0.05 (-0.95%) | 3,123,948 |
| 24 Oct 2022 | CNY | 5.45 | 5.49 | 5.23 | 5.24 | 5.24 | -0.22 (-4.03%) | 5,032,353 |
| 21 Oct 2022 | CNY | 5.47 | 5.54 | 5.41 | 5.46 | 5.46 | +0.02 (+0.37%) | 4,089,500 |
| 20 Oct 2022 | CNY | 5.44 | 5.51 | 5.42 | 5.44 | 5.44 | -0.03 (-0.55%) | 3,171,455 |
| 19 Oct 2022 | CNY | 5.5 | 5.56 | 5.44 | 5.47 | 5.47 | -0.05 (-0.91%) | 3,974,420 |
| 18 Oct 2022 | CNY | 5.56 | 5.59 | 5.5 | 5.52 | 5.52 | -0.06 (-1.08%) | 4,927,351 |
| 17 Oct 2022 | CNY | 5.37 | 5.64 | 5.35 | 5.58 | 5.58 | +0.17 (+3.14%) | 7,889,125 |
| 14 Oct 2022 | CNY | 5.39 | 5.49 | 5.31 | 5.41 | 5.41 | +0.1 (+1.88%) | 4,834,291 |
| 13 Oct 2022 | CNY | 5.23 | 5.34 | 5.23 | 5.31 | 5.31 | +0.03 (+0.57%) | 3,887,957 |
