| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Nov 2022 | CNY | 4.14 | 4.24 | 4.11 | 4.21 | 4.21 | +0.06 (+1.45%) | 17,191,692 |
| 14 Nov 2022 | CNY | 4.17 | 4.2 | 4.08 | 4.15 | 4.15 | +0.09 (+2.22%) | 27,517,141 |
| 11 Nov 2022 | CNY | 3.98 | 4.13 | 3.95 | 4.06 | 4.06 | +0.16 (+4.10%) | 24,689,122 |
| 10 Nov 2022 | CNY | 3.87 | 3.92 | 3.84 | 3.9 | 3.9 | 0.0 (0.0%) | 7,010,807 |
| 9 Nov 2022 | CNY | 3.89 | 3.97 | 3.88 | 3.9 | 3.9 | +0.02 (+0.52%) | 10,986,681 |
| 8 Nov 2022 | CNY | 3.87 | 3.91 | 3.84 | 3.88 | 3.88 | +0.02 (+0.52%) | 9,119,853 |
| 7 Nov 2022 | CNY | 3.8 | 3.89 | 3.8 | 3.86 | 3.86 | +0.04 (+1.05%) | 10,816,424 |
| 4 Nov 2022 | CNY | 3.75 | 3.83 | 3.73 | 3.82 | 3.82 | +0.08 (+2.14%) | 8,977,500 |
| 3 Nov 2022 | CNY | 3.75 | 3.8 | 3.73 | 3.74 | 3.74 | -0.03 (-0.80%) | 8,252,400 |
| 2 Nov 2022 | CNY | 3.72 | 3.8 | 3.66 | 3.77 | 3.77 | +0.05 (+1.34%) | 11,793,291 |
| 1 Nov 2022 | CNY | 3.68 | 3.75 | 3.67 | 3.72 | 3.72 | +0.06 (+1.64%) | 11,137,038 |
| 31 Oct 2022 | CNY | 3.75 | 3.79 | 3.64 | 3.66 | 3.66 | -0.12 (-3.17%) | 14,765,569 |
| 28 Oct 2022 | CNY | 4 | 4 | 3.78 | 3.78 | 3.78 | -0.27 (-6.67%) | 22,768,495 |
| 27 Oct 2022 | CNY | 3.96 | 4.07 | 3.96 | 4.05 | 4.05 | +0.06 (+1.50%) | 10,203,295 |
| 26 Oct 2022 | CNY | 3.96 | 4.02 | 3.95 | 3.99 | 3.99 | +0.04 (+1.01%) | 7,664,500 |
| 25 Oct 2022 | CNY | 3.97 | 4.01 | 3.92 | 3.95 | 3.95 | -0.02 (-0.50%) | 7,716,217 |
| 24 Oct 2022 | CNY | 4.1 | 4.12 | 3.96 | 3.97 | 3.97 | -0.12 (-2.93%) | 14,699,700 |
| 21 Oct 2022 | CNY | 4.13 | 4.17 | 4.09 | 4.09 | 4.09 | -0.01 (-0.24%) | 7,787,601 |
| 20 Oct 2022 | CNY | 4.15 | 4.17 | 4.09 | 4.1 | 4.1 | -0.05 (-1.20%) | 8,926,694 |
| 19 Oct 2022 | CNY | 4.19 | 4.22 | 4.14 | 4.15 | 4.15 | -0.04 (-0.95%) | 6,733,900 |
| 18 Oct 2022 | CNY | 4.2 | 4.24 | 4.17 | 4.19 | 4.19 | -0.01 (-0.24%) | 8,416,171 |
| 17 Oct 2022 | CNY | 4.15 | 4.23 | 4.1 | 4.2 | 4.2 | +0.02 (+0.48%) | 10,570,101 |
| 14 Oct 2022 | CNY | 4.15 | 4.25 | 4.13 | 4.18 | 4.18 | +0.05 (+1.21%) | 11,389,800 |
| 13 Oct 2022 | CNY | 4.19 | 4.19 | 4.08 | 4.13 | 4.13 | -0.07 (-1.67%) | 12,942,241 |
| 12 Oct 2022 | CNY | 4.13 | 4.22 | 4.08 | 4.2 | 4.2 | +0.08 (+1.94%) | 9,770,188 |
| 11 Oct 2022 | CNY | 4.14 | 4.19 | 4.05 | 4.12 | 4.12 | -0.03 (-0.72%) | 10,033,300 |
| 10 Oct 2022 | CNY | 4.12 | 4.24 | 4.12 | 4.15 | 4.15 | +0.02 (+0.48%) | 11,295,192 |
| 30 Sep 2022 | CNY | 4.1 | 4.27 | 4.07 | 4.13 | 4.13 | +0.05 (+1.23%) | 11,232,482 |
| 29 Sep 2022 | CNY | 4.21 | 4.22 | 4.07 | 4.08 | 4.08 | -0.09 (-2.16%) | 9,338,565 |
| 28 Sep 2022 | CNY | 4.3 | 4.31 | 4.17 | 4.17 | 4.17 | -0.13 (-3.02%) | 8,931,369 |
