| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Nov 2022 | CNY | 5.57 | 5.57 | 5.14 | 5.35 | 5.35 | -0.25 (-4.46%) | 107,451,904 |
| 22 Nov 2022 | CNY | 5.75 | 5.88 | 5.5 | 5.6 | 5.6 | -0.16 (-2.78%) | 83,699,254 |
| 21 Nov 2022 | CNY | 5.67 | 5.77 | 5.59 | 5.76 | 5.76 | +0.1 (+1.77%) | 75,953,091 |
| 18 Nov 2022 | CNY | 5.28 | 5.79 | 5.22 | 5.66 | 5.66 | +0.37 (+6.99%) | 114,080,326 |
| 17 Nov 2022 | CNY | 5.33 | 5.43 | 5.25 | 5.29 | 5.29 | -0.07 (-1.31%) | 46,723,781 |
| 16 Nov 2022 | CNY | 5.09 | 5.45 | 5.09 | 5.36 | 5.36 | +0.27 (+5.30%) | 77,008,359 |
| 15 Nov 2022 | CNY | 5.01 | 5.12 | 4.97 | 5.09 | 5.09 | +0.08 (+1.60%) | 32,398,121 |
| 14 Nov 2022 | CNY | 5.06 | 5.13 | 4.98 | 5.01 | 5.01 | +0.03 (+0.60%) | 42,640,681 |
| 11 Nov 2022 | CNY | 5.08 | 5.18 | 4.94 | 4.98 | 4.98 | -0.02 (-0.40%) | 51,498,179 |
| 10 Nov 2022 | CNY | 5.05 | 5.2 | 4.99 | 5 | 5 | -0.07 (-1.38%) | 49,836,668 |
| 9 Nov 2022 | CNY | 5.03 | 5.17 | 4.99 | 5.07 | 5.07 | +0.02 (+0.40%) | 62,316,664 |
| 8 Nov 2022 | CNY | 4.92 | 5.12 | 4.85 | 5.05 | 5.05 | +0.11 (+2.23%) | 65,988,146 |
| 7 Nov 2022 | CNY | 4.95 | 5.14 | 4.9 | 4.94 | 4.94 | +0.01 (+0.20%) | 44,712,214 |
| 4 Nov 2022 | CNY | 4.86 | 4.97 | 4.79 | 4.93 | 4.93 | +0.09 (+1.86%) | 54,630,744 |
| 3 Nov 2022 | CNY | 4.62 | 4.92 | 4.59 | 4.84 | 4.84 | +0.2 (+4.31%) | 51,407,237 |
| 2 Nov 2022 | CNY | 4.66 | 4.73 | 4.63 | 4.64 | 4.64 | -0.03 (-0.64%) | 26,056,500 |
| 1 Nov 2022 | CNY | 4.63 | 4.67 | 4.52 | 4.67 | 4.67 | +0.07 (+1.52%) | 26,216,002 |
| 31 Oct 2022 | CNY | 4.58 | 4.67 | 4.5 | 4.6 | 4.6 | -0.04 (-0.86%) | 30,916,533 |
| 28 Oct 2022 | CNY | 4.76 | 4.77 | 4.6 | 4.64 | 4.64 | -0.11 (-2.32%) | 34,794,340 |
| 27 Oct 2022 | CNY | 4.81 | 4.88 | 4.74 | 4.75 | 4.75 | -0.02 (-0.42%) | 38,365,562 |
| 26 Oct 2022 | CNY | 4.72 | 4.94 | 4.63 | 4.77 | 4.77 | +0.05 (+1.06%) | 76,290,074 |
| 25 Oct 2022 | CNY | 4.32 | 4.72 | 4.22 | 4.72 | 4.72 | +0.43 (+10.02%) | 92,908,389 |
| 24 Oct 2022 | CNY | 4.31 | 4.4 | 4.27 | 4.29 | 4.29 | +0.07 (+1.66%) | 41,086,050 |
| 21 Oct 2022 | CNY | 4.23 | 4.28 | 4.2 | 4.22 | 4.22 | +0.02 (+0.48%) | 15,241,029 |
| 20 Oct 2022 | CNY | 4.29 | 4.31 | 4.17 | 4.2 | 4.2 | -0.12 (-2.78%) | 26,995,426 |
| 19 Oct 2022 | CNY | 4.31 | 4.38 | 4.3 | 4.32 | 4.32 | 0.0 (0.0%) | 17,501,300 |
| 18 Oct 2022 | CNY | 4.37 | 4.4 | 4.32 | 4.32 | 4.32 | -0.07 (-1.59%) | 20,928,909 |
| 17 Oct 2022 | CNY | 4.16 | 4.42 | 4.15 | 4.39 | 4.39 | +0.18 (+4.28%) | 36,138,429 |
| 14 Oct 2022 | CNY | 4.06 | 4.26 | 4.04 | 4.21 | 4.21 | +0.21 (+5.25%) | 34,832,675 |
| 13 Oct 2022 | CNY | 4.01 | 4.05 | 3.99 | 4 | 4 | -0.03 (-0.74%) | 11,315,655 |
