| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Nov 2022 | CNY | 4.63 | 4.73 | 4.58 | 4.7 | 4.7 | +0.06 (+1.29%) | 11,222,262 |
| 9 Nov 2022 | CNY | 4.66 | 4.73 | 4.62 | 4.64 | 4.64 | 0.0 (0.0%) | 9,724,722 |
| 8 Nov 2022 | CNY | 4.72 | 4.75 | 4.61 | 4.64 | 4.64 | -0.05 (-1.07%) | 10,788,311 |
| 7 Nov 2022 | CNY | 4.69 | 4.73 | 4.64 | 4.69 | 4.69 | +0.03 (+0.64%) | 13,855,170 |
| 4 Nov 2022 | CNY | 4.63 | 4.7 | 4.58 | 4.66 | 4.66 | +0.04 (+0.87%) | 16,184,846 |
| 3 Nov 2022 | CNY | 4.58 | 4.66 | 4.58 | 4.62 | 4.62 | 0.0 (0.0%) | 15,696,424 |
| 2 Nov 2022 | CNY | 4.5 | 4.68 | 4.48 | 4.62 | 4.62 | +0.13 (+2.90%) | 27,895,878 |
| 1 Nov 2022 | CNY | 4.33 | 4.5 | 4.32 | 4.49 | 4.49 | +0.17 (+3.94%) | 19,387,093 |
| 31 Oct 2022 | CNY | 4.31 | 4.35 | 4.23 | 4.32 | 4.32 | -0.02 (-0.46%) | 20,131,239 |
| 28 Oct 2022 | CNY | 4.43 | 4.47 | 4.3 | 4.34 | 4.34 | -0.12 (-2.69%) | 21,889,927 |
| 27 Oct 2022 | CNY | 4.53 | 4.56 | 4.43 | 4.46 | 4.46 | -0.07 (-1.55%) | 21,744,137 |
| 26 Oct 2022 | CNY | 4.5 | 4.57 | 4.46 | 4.53 | 4.53 | -0.01 (-0.22%) | 24,734,111 |
| 25 Oct 2022 | CNY | 4.48 | 4.58 | 4.44 | 4.54 | 4.54 | +0.07 (+1.57%) | 37,448,875 |
| 24 Oct 2022 | CNY | 4.45 | 4.62 | 4.42 | 4.47 | 4.47 | -0.06 (-1.32%) | 59,886,477 |
| 21 Oct 2022 | CNY | 4.29 | 4.71 | 4.29 | 4.53 | 4.53 | +0.25 (+5.84%) | 79,994,816 |
| 20 Oct 2022 | CNY | 4.31 | 4.37 | 4.26 | 4.28 | 4.28 | -0.05 (-1.15%) | 11,659,073 |
| 19 Oct 2022 | CNY | 4.4 | 4.44 | 4.32 | 4.33 | 4.33 | -0.08 (-1.81%) | 10,986,363 |
| 18 Oct 2022 | CNY | 4.44 | 4.51 | 4.4 | 4.41 | 4.41 | -0.06 (-1.34%) | 17,419,200 |
| 17 Oct 2022 | CNY | 4.22 | 4.51 | 4.2 | 4.47 | 4.47 | +0.31 (+7.45%) | 32,002,782 |
| 14 Oct 2022 | CNY | 4.13 | 4.19 | 4.12 | 4.16 | 4.16 | +0.05 (+1.22%) | 7,578,584 |
| 13 Oct 2022 | CNY | 4.12 | 4.15 | 4.09 | 4.11 | 4.11 | -0.03 (-0.72%) | 7,157,757 |
| 12 Oct 2022 | CNY | 4.07 | 4.15 | 4.02 | 4.14 | 4.14 | +0.06 (+1.47%) | 9,109,562 |
| 11 Oct 2022 | CNY | 4.09 | 4.11 | 3.99 | 4.08 | 4.08 | -0.01 (-0.24%) | 9,226,803 |
| 10 Oct 2022 | CNY | 4.19 | 4.21 | 4.08 | 4.09 | 4.09 | -0.08 (-1.92%) | 9,558,100 |
| 30 Sep 2022 | CNY | 4.21 | 4.27 | 4.14 | 4.17 | 4.17 | -0.04 (-0.95%) | 10,089,271 |
| 29 Sep 2022 | CNY | 4.35 | 4.38 | 4.18 | 4.21 | 4.21 | -0.1 (-2.32%) | 11,957,867 |
| 28 Sep 2022 | CNY | 4.38 | 4.42 | 4.31 | 4.31 | 4.31 | -0.07 (-1.60%) | 12,905,735 |
| 27 Sep 2022 | CNY | 4.2 | 4.39 | 4.2 | 4.38 | 4.38 | +0.18 (+4.29%) | 18,657,776 |
| 26 Sep 2022 | CNY | 4.39 | 4.41 | 4.18 | 4.2 | 4.2 | -0.22 (-4.98%) | 17,877,738 |
| 23 Sep 2022 | CNY | 4.48 | 4.56 | 4.4 | 4.42 | 4.42 | -0.04 (-0.90%) | 16,005,500 |
