| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Nov 2022 | CNY | 4.67 | 4.71 | 4.62 | 4.65 | 4.65 | -0.01 (-0.21%) | 9,535,120 |
| 21 Nov 2022 | CNY | 4.63 | 4.67 | 4.58 | 4.66 | 4.66 | +0.01 (+0.22%) | 9,188,020 |
| 18 Nov 2022 | CNY | 4.7 | 4.74 | 4.64 | 4.65 | 4.65 | -0.04 (-0.85%) | 11,354,260 |
| 17 Nov 2022 | CNY | 4.8 | 4.82 | 4.63 | 4.69 | 4.69 | -0.02 (-0.42%) | 27,470,472 |
| 16 Nov 2022 | CNY | 4.68 | 4.73 | 4.66 | 4.71 | 4.71 | +0.02 (+0.43%) | 8,506,230 |
| 15 Nov 2022 | CNY | 4.61 | 4.72 | 4.56 | 4.69 | 4.69 | +0.08 (+1.74%) | 14,283,180 |
| 14 Nov 2022 | CNY | 4.62 | 4.69 | 4.6 | 4.61 | 4.61 | -0.05 (-1.07%) | 9,405,412 |
| 11 Nov 2022 | CNY | 4.66 | 4.69 | 4.6 | 4.66 | 4.66 | +0.08 (+1.75%) | 13,380,502 |
| 10 Nov 2022 | CNY | 4.6 | 4.62 | 4.54 | 4.58 | 4.58 | -0.05 (-1.08%) | 7,292,304 |
| 9 Nov 2022 | CNY | 4.61 | 4.67 | 4.57 | 4.63 | 4.63 | +0.04 (+0.87%) | 10,273,360 |
| 8 Nov 2022 | CNY | 4.63 | 4.63 | 4.53 | 4.59 | 4.59 | -0.04 (-0.86%) | 13,072,433 |
| 7 Nov 2022 | CNY | 4.56 | 4.65 | 4.52 | 4.63 | 4.63 | +0.05 (+1.09%) | 14,721,574 |
| 4 Nov 2022 | CNY | 4.52 | 4.59 | 4.5 | 4.58 | 4.58 | +0.07 (+1.55%) | 13,913,772 |
| 3 Nov 2022 | CNY | 4.44 | 4.55 | 4.42 | 4.51 | 4.51 | +0.06 (+1.35%) | 12,300,555 |
| 2 Nov 2022 | CNY | 4.4 | 4.51 | 4.38 | 4.45 | 4.45 | +0.03 (+0.68%) | 12,961,775 |
| 1 Nov 2022 | CNY | 4.28 | 4.42 | 4.26 | 4.42 | 4.42 | +0.18 (+4.25%) | 13,622,920 |
| 31 Oct 2022 | CNY | 4.16 | 4.3 | 4.11 | 4.24 | 4.24 | +0.05 (+1.19%) | 13,184,390 |
| 28 Oct 2022 | CNY | 4.33 | 4.39 | 4.14 | 4.19 | 4.19 | -0.16 (-3.68%) | 12,193,140 |
| 27 Oct 2022 | CNY | 4.38 | 4.42 | 4.33 | 4.35 | 4.35 | -0.04 (-0.91%) | 9,884,819 |
| 26 Oct 2022 | CNY | 4.38 | 4.44 | 4.35 | 4.39 | 4.39 | +0.02 (+0.46%) | 11,358,069 |
| 25 Oct 2022 | CNY | 4.34 | 4.4 | 4.25 | 4.37 | 4.37 | +0.04 (+0.92%) | 11,704,080 |
| 24 Oct 2022 | CNY | 4.34 | 4.44 | 4.3 | 4.33 | 4.33 | -0.01 (-0.23%) | 13,371,129 |
| 21 Oct 2022 | CNY | 4.38 | 4.42 | 4.32 | 4.34 | 4.34 | -0.03 (-0.69%) | 9,200,582 |
| 20 Oct 2022 | CNY | 4.38 | 4.42 | 4.3 | 4.37 | 4.37 | -0.02 (-0.46%) | 10,496,810 |
| 19 Oct 2022 | CNY | 4.43 | 4.46 | 4.38 | 4.39 | 4.39 | -0.04 (-0.90%) | 10,742,792 |
| 18 Oct 2022 | CNY | 4.52 | 4.52 | 4.4 | 4.43 | 4.43 | -0.06 (-1.34%) | 12,362,141 |
| 17 Oct 2022 | CNY | 4.41 | 4.51 | 4.38 | 4.49 | 4.49 | +0.04 (+0.90%) | 10,943,727 |
| 14 Oct 2022 | CNY | 4.35 | 4.47 | 4.34 | 4.45 | 4.45 | +0.12 (+2.77%) | 14,195,202 |
| 13 Oct 2022 | CNY | 4.34 | 4.37 | 4.28 | 4.33 | 4.33 | -0.01 (-0.23%) | 12,782,880 |
| 12 Oct 2022 | CNY | 4.2 | 4.36 | 4.19 | 4.34 | 4.34 | +0.08 (+1.88%) | 12,773,050 |
