| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Nov 2022 | CNY | 6.67 | 6.67 | 6.3 | 6.36 | 6.36 | -0.21 (-3.20%) | 10,827,889 |
| 22 Nov 2022 | CNY | 6.73 | 6.93 | 6.52 | 6.57 | 6.57 | -0.19 (-2.81%) | 11,957,225 |
| 21 Nov 2022 | CNY | 6.72 | 6.8 | 6.65 | 6.76 | 6.76 | -0.06 (-0.88%) | 8,474,608 |
| 18 Nov 2022 | CNY | 6.82 | 6.97 | 6.76 | 6.82 | 6.82 | 0.0 (0.0%) | 11,764,867 |
| 17 Nov 2022 | CNY | 6.64 | 6.95 | 6.62 | 6.82 | 6.82 | +0.11 (+1.64%) | 14,014,552 |
| 16 Nov 2022 | CNY | 6.79 | 6.86 | 6.7 | 6.71 | 6.71 | -0.06 (-0.89%) | 13,744,550 |
| 15 Nov 2022 | CNY | 7 | 7 | 6.7 | 6.77 | 6.77 | -0.24 (-3.42%) | 24,111,443 |
| 14 Nov 2022 | CNY | 6.98 | 7.15 | 6.84 | 7.01 | 7.01 | -0.04 (-0.57%) | 25,183,971 |
| 11 Nov 2022 | CNY | 7.97 | 7.97 | 7 | 7.05 | 7.05 | -0.88 (-11.10%) | 54,060,982 |
| 10 Nov 2022 | CNY | 6.94 | 7.93 | 6.94 | 7.93 | 7.93 | +1.32 (+19.97%) | 63,709,639 |
| 9 Nov 2022 | CNY | 6.39 | 6.72 | 6.35 | 6.61 | 6.61 | +0.24 (+3.77%) | 13,213,781 |
| 8 Nov 2022 | CNY | 6.3 | 6.52 | 6.26 | 6.37 | 6.37 | +0.08 (+1.27%) | 12,457,090 |
| 7 Nov 2022 | CNY | 6.05 | 6.44 | 5.98 | 6.29 | 6.29 | +0.27 (+4.49%) | 15,786,234 |
| 4 Nov 2022 | CNY | 5.96 | 6.14 | 5.86 | 6.02 | 6.02 | 0.0 (0.0%) | 9,714,666 |
| 3 Nov 2022 | CNY | 5.88 | 6.03 | 5.78 | 6.02 | 6.02 | +0.14 (+2.38%) | 8,831,309 |
| 2 Nov 2022 | CNY | 5.81 | 5.94 | 5.73 | 5.88 | 5.88 | +0.07 (+1.20%) | 8,557,967 |
| 1 Nov 2022 | CNY | 5.84 | 5.99 | 5.65 | 5.81 | 5.81 | +0.05 (+0.87%) | 6,618,646 |
| 31 Oct 2022 | CNY | 5.74 | 5.9 | 5.62 | 5.76 | 5.76 | +0.03 (+0.52%) | 6,957,663 |
| 28 Oct 2022 | CNY | 5.8 | 5.96 | 5.65 | 5.73 | 5.73 | -0.15 (-2.55%) | 5,964,742 |
| 27 Oct 2022 | CNY | 5.88 | 5.94 | 5.79 | 5.88 | 5.88 | +0.06 (+1.03%) | 5,146,093 |
| 26 Oct 2022 | CNY | 5.78 | 5.93 | 5.69 | 5.82 | 5.82 | +0.13 (+2.28%) | 8,167,263 |
| 25 Oct 2022 | CNY | 5.78 | 5.91 | 5.61 | 5.69 | 5.69 | -0.05 (-0.87%) | 4,696,157 |
| 24 Oct 2022 | CNY | 6.03 | 6.03 | 5.74 | 5.74 | 5.74 | -0.24 (-4.01%) | 5,513,691 |
| 21 Oct 2022 | CNY | 5.92 | 6.05 | 5.84 | 5.98 | 5.98 | +0.02 (+0.34%) | 5,128,389 |
| 20 Oct 2022 | CNY | 5.87 | 6.08 | 5.85 | 5.96 | 5.96 | +0.07 (+1.19%) | 5,978,398 |
| 19 Oct 2022 | CNY | 6.02 | 6.02 | 5.81 | 5.89 | 5.89 | -0.16 (-2.64%) | 5,484,702 |
| 18 Oct 2022 | CNY | 5.84 | 6.18 | 5.7 | 6.05 | 6.05 | +0.15 (+2.54%) | 10,608,286 |
| 17 Oct 2022 | CNY | 5.82 | 6.08 | 5.77 | 5.9 | 5.9 | +0.2 (+3.51%) | 10,666,017 |
| 14 Oct 2022 | CNY | 5.32 | 5.82 | 5.24 | 5.7 | 5.7 | +0.46 (+8.78%) | 9,352,409 |
| 13 Oct 2022 | CNY | 5.13 | 5.32 | 5.05 | 5.24 | 5.24 | +0.14 (+2.75%) | 3,839,645 |
