| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Nov 2022 | CNY | 4.12 | 4.12 | 4.06 | 4.1 | 4.1 | -0.04 (-0.97%) | 21,475,730 |
| 18 Nov 2022 | CNY | 4.17 | 4.18 | 4.13 | 4.14 | 4.14 | -0.05 (-1.19%) | 26,144,983 |
| 17 Nov 2022 | CNY | 4.2 | 4.2 | 4.14 | 4.19 | 4.19 | -0.02 (-0.48%) | 23,383,304 |
| 16 Nov 2022 | CNY | 4.23 | 4.25 | 4.21 | 4.21 | 4.21 | -0.02 (-0.47%) | 20,909,567 |
| 15 Nov 2022 | CNY | 4.19 | 4.24 | 4.16 | 4.23 | 4.23 | +0.04 (+0.95%) | 30,812,253 |
| 14 Nov 2022 | CNY | 4.25 | 4.28 | 4.18 | 4.19 | 4.19 | -0.05 (-1.18%) | 36,277,599 |
| 11 Nov 2022 | CNY | 4.21 | 4.26 | 4.19 | 4.24 | 4.24 | +0.12 (+2.91%) | 53,968,804 |
| 10 Nov 2022 | CNY | 4.1 | 4.15 | 4.09 | 4.12 | 4.12 | -0.03 (-0.72%) | 21,820,965 |
| 9 Nov 2022 | CNY | 4.22 | 4.23 | 4.15 | 4.15 | 4.15 | +0.01 (+0.24%) | 28,927,677 |
| 8 Nov 2022 | CNY | 4.1 | 4.16 | 4.09 | 4.14 | 4.14 | +0.03 (+0.73%) | 40,155,048 |
| 7 Nov 2022 | CNY | 4.11 | 4.15 | 4.06 | 4.11 | 4.11 | +0.09 (+2.24%) | 49,928,462 |
| 4 Nov 2022 | CNY | 3.94 | 4.03 | 3.93 | 4.02 | 4.02 | +0.08 (+2.03%) | 35,483,938 |
| 3 Nov 2022 | CNY | 3.92 | 3.95 | 3.92 | 3.94 | 3.94 | -0.02 (-0.51%) | 22,959,823 |
| 2 Nov 2022 | CNY | 3.93 | 3.97 | 3.9 | 3.96 | 3.96 | +0.02 (+0.51%) | 42,997,263 |
| 1 Nov 2022 | CNY | 3.87 | 3.95 | 3.84 | 3.94 | 3.94 | +0.08 (+2.07%) | 53,915,700 |
| 31 Oct 2022 | CNY | 3.93 | 3.95 | 3.83 | 3.86 | 3.86 | -0.13 (-3.26%) | 65,883,098 |
| 28 Oct 2022 | CNY | 4.15 | 4.2 | 3.96 | 3.99 | 3.99 | -0.25 (-5.90%) | 86,687,409 |
| 27 Oct 2022 | CNY | 4.23 | 4.28 | 4.22 | 4.24 | 4.24 | +0.02 (+0.47%) | 18,403,301 |
| 26 Oct 2022 | CNY | 4.17 | 4.24 | 4.15 | 4.22 | 4.22 | +0.06 (+1.44%) | 19,281,116 |
| 25 Oct 2022 | CNY | 4.18 | 4.2 | 4.08 | 4.16 | 4.16 | -0.03 (-0.72%) | 21,551,545 |
| 24 Oct 2022 | CNY | 4.21 | 4.28 | 4.15 | 4.19 | 4.19 | 0.0 (0.0%) | 21,800,114 |
| 21 Oct 2022 | CNY | 4.24 | 4.25 | 4.18 | 4.19 | 4.19 | -0.04 (-0.95%) | 16,631,514 |
| 20 Oct 2022 | CNY | 4.23 | 4.26 | 4.17 | 4.23 | 4.23 | -0.01 (-0.24%) | 18,082,329 |
| 19 Oct 2022 | CNY | 4.29 | 4.3 | 4.23 | 4.24 | 4.24 | -0.04 (-0.93%) | 15,892,416 |
| 18 Oct 2022 | CNY | 4.31 | 4.33 | 4.26 | 4.28 | 4.28 | -0.04 (-0.93%) | 17,370,632 |
| 17 Oct 2022 | CNY | 4.29 | 4.32 | 4.26 | 4.32 | 4.32 | +0.01 (+0.23%) | 18,810,357 |
| 14 Oct 2022 | CNY | 4.3 | 4.32 | 4.26 | 4.31 | 4.31 | +0.04 (+0.94%) | 21,773,758 |
| 13 Oct 2022 | CNY | 4.25 | 4.31 | 4.21 | 4.27 | 4.27 | -0.01 (-0.23%) | 25,920,210 |
| 12 Oct 2022 | CNY | 4.22 | 4.28 | 4.13 | 4.28 | 4.28 | +0.07 (+1.66%) | 30,542,851 |
| 11 Oct 2022 | CNY | 4.11 | 4.23 | 4.11 | 4.21 | 4.21 | +0.08 (+1.94%) | 31,027,352 |
