| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Nov 2022 | CNY | 5.35 | 5.43 | 5.27 | 5.31 | 5.31 | -0.08 (-1.48%) | 14,076,599 |
| 21 Nov 2022 | CNY | 5.29 | 5.39 | 5.26 | 5.39 | 5.39 | +0.11 (+2.08%) | 15,934,123 |
| 18 Nov 2022 | CNY | 5.42 | 5.45 | 5.26 | 5.28 | 5.28 | -0.09 (-1.68%) | 21,745,710 |
| 17 Nov 2022 | CNY | 5.51 | 5.57 | 5.33 | 5.37 | 5.37 | -0.17 (-3.07%) | 32,255,992 |
| 16 Nov 2022 | CNY | 5.65 | 5.73 | 5.54 | 5.54 | 5.54 | -0.12 (-2.12%) | 21,631,254 |
| 15 Nov 2022 | CNY | 5.57 | 5.68 | 5.56 | 5.66 | 5.66 | +0.05 (+0.89%) | 21,343,374 |
| 14 Nov 2022 | CNY | 5.66 | 5.74 | 5.54 | 5.61 | 5.61 | -0.07 (-1.23%) | 30,126,648 |
| 11 Nov 2022 | CNY | 5.68 | 5.94 | 5.51 | 5.68 | 5.68 | +0.08 (+1.43%) | 53,745,499 |
| 10 Nov 2022 | CNY | 5.8 | 5.8 | 5.59 | 5.6 | 5.6 | -0.24 (-4.11%) | 42,701,548 |
| 9 Nov 2022 | CNY | 5.81 | 5.97 | 5.73 | 5.84 | 5.84 | +0.08 (+1.39%) | 34,599,040 |
| 8 Nov 2022 | CNY | 5.78 | 5.83 | 5.64 | 5.76 | 5.76 | -0.01 (-0.17%) | 30,021,166 |
| 7 Nov 2022 | CNY | 5.86 | 5.89 | 5.71 | 5.77 | 5.77 | -0.07 (-1.20%) | 36,792,941 |
| 4 Nov 2022 | CNY | 5.78 | 6 | 5.73 | 5.84 | 5.84 | +0.04 (+0.69%) | 52,904,160 |
| 3 Nov 2022 | CNY | 5.5 | 6.05 | 5.48 | 5.8 | 5.8 | +0.22 (+3.94%) | 59,771,475 |
| 2 Nov 2022 | CNY | 5.68 | 5.76 | 5.54 | 5.58 | 5.58 | -0.15 (-2.62%) | 40,477,443 |
| 1 Nov 2022 | CNY | 5.6 | 5.85 | 5.56 | 5.73 | 5.73 | +0.04 (+0.70%) | 49,445,951 |
| 31 Oct 2022 | CNY | 5.33 | 5.77 | 5.24 | 5.69 | 5.69 | +0.22 (+4.02%) | 63,151,176 |
| 28 Oct 2022 | CNY | 5.38 | 5.85 | 5.26 | 5.47 | 5.47 | +0.04 (+0.74%) | 52,518,836 |
| 27 Oct 2022 | CNY | 5.66 | 5.66 | 5.36 | 5.43 | 5.43 | -0.19 (-3.38%) | 45,256,281 |
| 26 Oct 2022 | CNY | 5.69 | 5.76 | 5.53 | 5.62 | 5.62 | -0.07 (-1.23%) | 55,082,601 |
| 25 Oct 2022 | CNY | 5.26 | 5.85 | 4.79 | 5.69 | 5.69 | +0.37 (+6.95%) | 94,027,803 |
| 24 Oct 2022 | CNY | 5.4 | 5.58 | 5.31 | 5.32 | 5.32 | -0.11 (-2.03%) | 42,785,274 |
| 21 Oct 2022 | CNY | 5.27 | 5.74 | 5.24 | 5.43 | 5.43 | +0.16 (+3.04%) | 49,169,395 |
| 20 Oct 2022 | CNY | 5.38 | 5.5 | 5.26 | 5.27 | 5.27 | -0.12 (-2.23%) | 34,433,213 |
| 19 Oct 2022 | CNY | 5.55 | 5.6 | 5.35 | 5.39 | 5.39 | -0.13 (-2.36%) | 27,962,134 |
| 18 Oct 2022 | CNY | 5.58 | 5.63 | 5.45 | 5.52 | 5.52 | -0.14 (-2.47%) | 36,253,408 |
| 17 Oct 2022 | CNY | 5.31 | 5.9 | 5.25 | 5.66 | 5.66 | +0.25 (+4.62%) | 57,432,804 |
| 14 Oct 2022 | CNY | 5.52 | 5.52 | 5.4 | 5.41 | 5.41 | -0.11 (-1.99%) | 47,138,210 |
| 13 Oct 2022 | CNY | 5.32 | 5.53 | 5.23 | 5.52 | 5.52 | +0.11 (+2.03%) | 55,799,219 |
| 12 Oct 2022 | CNY | 5.27 | 5.41 | 5.05 | 5.41 | 5.41 | +0.05 (+0.93%) | 47,477,734 |
