| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Nov 2022 | CNY | 4.39 | 4.5 | 4.33 | 4.41 | 4.41 | +0.02 (+0.46%) | 7,908,776 |
| 21 Nov 2022 | CNY | 4.31 | 4.4 | 4.28 | 4.39 | 4.39 | +0.03 (+0.69%) | 5,428,400 |
| 18 Nov 2022 | CNY | 4.44 | 4.49 | 4.36 | 4.36 | 4.36 | -0.08 (-1.80%) | 6,997,040 |
| 17 Nov 2022 | CNY | 4.41 | 4.48 | 4.35 | 4.44 | 4.44 | +0.03 (+0.68%) | 7,031,600 |
| 16 Nov 2022 | CNY | 4.48 | 4.5 | 4.39 | 4.41 | 4.41 | -0.07 (-1.56%) | 8,671,708 |
| 15 Nov 2022 | CNY | 4.51 | 4.61 | 4.4 | 4.48 | 4.48 | +0.02 (+0.45%) | 13,297,908 |
| 14 Nov 2022 | CNY | 4.66 | 4.7 | 4.44 | 4.46 | 4.46 | -0.2 (-4.29%) | 18,937,300 |
| 11 Nov 2022 | CNY | 4.67 | 4.98 | 4.49 | 4.66 | 4.66 | +0.06 (+1.30%) | 25,082,183 |
| 10 Nov 2022 | CNY | 4.63 | 4.67 | 4.52 | 4.6 | 4.6 | -0.1 (-2.13%) | 15,140,200 |
| 9 Nov 2022 | CNY | 4.6 | 4.76 | 4.52 | 4.7 | 4.7 | +0.13 (+2.84%) | 15,385,990 |
| 8 Nov 2022 | CNY | 4.63 | 4.63 | 4.49 | 4.57 | 4.57 | -0.04 (-0.87%) | 8,993,008 |
| 7 Nov 2022 | CNY | 4.53 | 4.76 | 4.52 | 4.61 | 4.61 | +0.07 (+1.54%) | 18,992,894 |
| 4 Nov 2022 | CNY | 4.35 | 4.7 | 4.31 | 4.54 | 4.54 | +0.23 (+5.34%) | 17,028,033 |
| 3 Nov 2022 | CNY | 4.35 | 4.38 | 4.31 | 4.31 | 4.31 | -0.06 (-1.37%) | 5,505,000 |
| 2 Nov 2022 | CNY | 4.31 | 4.37 | 4.28 | 4.37 | 4.37 | +0.05 (+1.16%) | 7,690,180 |
| 1 Nov 2022 | CNY | 4.18 | 4.33 | 4.18 | 4.32 | 4.32 | +0.15 (+3.60%) | 7,636,980 |
| 31 Oct 2022 | CNY | 4.05 | 4.17 | 4.03 | 4.17 | 4.17 | +0.07 (+1.71%) | 6,027,180 |
| 28 Oct 2022 | CNY | 4.17 | 4.23 | 4.06 | 4.1 | 4.1 | -0.11 (-2.61%) | 8,515,308 |
| 27 Oct 2022 | CNY | 4.28 | 4.46 | 4.21 | 4.21 | 4.21 | -0.13 (-3.00%) | 8,284,800 |
| 26 Oct 2022 | CNY | 4.27 | 4.38 | 4.24 | 4.34 | 4.34 | +0.12 (+2.84%) | 11,105,190 |
| 25 Oct 2022 | CNY | 4.21 | 4.26 | 4.11 | 4.22 | 4.22 | -0.04 (-0.94%) | 9,725,600 |
| 24 Oct 2022 | CNY | 4.23 | 4.4 | 4.18 | 4.26 | 4.26 | +0.06 (+1.43%) | 14,568,597 |
| 21 Oct 2022 | CNY | 4.12 | 4.21 | 4.11 | 4.2 | 4.2 | +0.08 (+1.94%) | 7,541,735 |
| 20 Oct 2022 | CNY | 4.17 | 4.2 | 4.1 | 4.12 | 4.12 | -0.05 (-1.20%) | 7,784,801 |
| 19 Oct 2022 | CNY | 4.11 | 4.24 | 4.04 | 4.17 | 4.17 | +0.08 (+1.96%) | 13,910,900 |
| 18 Oct 2022 | CNY | 4.12 | 4.26 | 4.08 | 4.09 | 4.09 | -0.02 (-0.49%) | 8,362,060 |
| 17 Oct 2022 | CNY | 4.02 | 4.12 | 4.02 | 4.11 | 4.11 | +0.03 (+0.74%) | 8,613,400 |
| 14 Oct 2022 | CNY | 4.08 | 4.19 | 4.06 | 4.08 | 4.08 | -0.02 (-0.49%) | 15,879,488 |
| 13 Oct 2022 | CNY | 4.16 | 4.21 | 4.03 | 4.1 | 4.1 | +0.11 (+2.76%) | 27,147,654 |
| 12 Oct 2022 | CNY | 3.63 | 3.99 | 3.63 | 3.99 | 3.99 | +0.36 (+9.92%) | 5,745,700 |
