| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Nov 2022 | CNY | 4.43 | 4.45 | 4.33 | 4.38 | 4.38 | -0.05 (-1.13%) | 16,297,994 |
| 22 Nov 2022 | CNY | 4.45 | 4.52 | 4.38 | 4.43 | 4.43 | -0.05 (-1.12%) | 25,326,991 |
| 21 Nov 2022 | CNY | 4.61 | 4.62 | 4.45 | 4.48 | 4.48 | -0.05 (-1.10%) | 22,718,098 |
| 18 Nov 2022 | CNY | 4.57 | 4.69 | 4.53 | 4.53 | 4.53 | -0.05 (-1.09%) | 27,303,863 |
| 17 Nov 2022 | CNY | 4.53 | 4.6 | 4.52 | 4.58 | 4.58 | +0.01 (+0.22%) | 22,255,157 |
| 16 Nov 2022 | CNY | 4.6 | 4.65 | 4.57 | 4.57 | 4.57 | -0.04 (-0.87%) | 25,334,905 |
| 15 Nov 2022 | CNY | 4.58 | 4.64 | 4.52 | 4.61 | 4.61 | 0.0 (0.0%) | 38,056,673 |
| 14 Nov 2022 | CNY | 4.48 | 4.64 | 4.48 | 4.61 | 4.61 | +0.1 (+2.22%) | 55,715,911 |
| 11 Nov 2022 | CNY | 4.52 | 4.62 | 4.47 | 4.51 | 4.51 | +0.07 (+1.58%) | 50,208,986 |
| 10 Nov 2022 | CNY | 4.38 | 4.46 | 4.36 | 4.44 | 4.44 | +0.02 (+0.45%) | 25,366,000 |
| 9 Nov 2022 | CNY | 4.44 | 4.48 | 4.39 | 4.42 | 4.42 | -0.02 (-0.45%) | 30,012,140 |
| 8 Nov 2022 | CNY | 4.49 | 4.5 | 4.39 | 4.44 | 4.44 | -0.03 (-0.67%) | 28,674,312 |
| 7 Nov 2022 | CNY | 4.38 | 4.5 | 4.36 | 4.47 | 4.47 | +0.09 (+2.05%) | 37,390,471 |
| 4 Nov 2022 | CNY | 4.29 | 4.41 | 4.29 | 4.38 | 4.38 | +0.06 (+1.39%) | 45,061,056 |
| 3 Nov 2022 | CNY | 4.31 | 4.41 | 4.28 | 4.32 | 4.32 | -0.04 (-0.92%) | 42,386,492 |
| 2 Nov 2022 | CNY | 4.2 | 4.45 | 4.16 | 4.36 | 4.36 | +0.14 (+3.32%) | 60,106,624 |
| 1 Nov 2022 | CNY | 4.12 | 4.24 | 4.11 | 4.22 | 4.22 | +0.07 (+1.69%) | 32,110,078 |
| 31 Oct 2022 | CNY | 4.1 | 4.27 | 4.04 | 4.15 | 4.15 | -0.08 (-1.89%) | 40,852,073 |
| 28 Oct 2022 | CNY | 4.2 | 4.41 | 4.18 | 4.23 | 4.23 | 0.0 (0.0%) | 50,153,913 |
| 27 Oct 2022 | CNY | 4.31 | 4.35 | 4.21 | 4.23 | 4.23 | -0.14 (-3.20%) | 56,525,700 |
| 26 Oct 2022 | CNY | 4.14 | 4.54 | 4.11 | 4.37 | 4.37 | +0.24 (+5.81%) | 83,519,222 |
| 25 Oct 2022 | CNY | 4.18 | 4.18 | 4.02 | 4.13 | 4.13 | -0.06 (-1.43%) | 32,775,840 |
| 24 Oct 2022 | CNY | 4.15 | 4.2 | 4.11 | 4.19 | 4.19 | +0.06 (+1.45%) | 35,831,015 |
| 21 Oct 2022 | CNY | 4.23 | 4.23 | 4.11 | 4.13 | 4.13 | -0.08 (-1.90%) | 37,177,222 |
| 20 Oct 2022 | CNY | 4.3 | 4.38 | 4.17 | 4.21 | 4.21 | -0.17 (-3.88%) | 61,337,177 |
| 19 Oct 2022 | CNY | 4.62 | 4.65 | 4.35 | 4.38 | 4.38 | -0.31 (-6.61%) | 81,350,996 |
| 18 Oct 2022 | CNY | 4.83 | 4.85 | 4.68 | 4.69 | 4.69 | -0.25 (-5.06%) | 88,129,791 |
| 17 Oct 2022 | CNY | 4.79 | 5.1 | 4.73 | 4.94 | 4.94 | +0.25 (+5.33%) | 125,129,649 |
| 14 Oct 2022 | CNY | 4.6 | 4.86 | 4.56 | 4.69 | 4.69 | -0.16 (-3.30%) | 146,057,263 |
| 13 Oct 2022 | CNY | 4.54 | 5.09 | 4.51 | 4.85 | 4.85 | +0.22 (+4.75%) | 181,715,634 |
