| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Nov 2022 | CNY | 4.98 | 4.98 | 4.79 | 4.82 | 4.82 | -0.12 (-2.43%) | 6,005,800 |
| 22 Nov 2022 | CNY | 5.05 | 5.09 | 4.92 | 4.94 | 4.94 | -0.12 (-2.37%) | 3,574,740 |
| 21 Nov 2022 | CNY | 5.01 | 5.07 | 4.93 | 5.06 | 5.06 | 0.0 (0.0%) | 4,032,900 |
| 18 Nov 2022 | CNY | 5.12 | 5.15 | 5.04 | 5.06 | 5.06 | -0.03 (-0.59%) | 4,699,800 |
| 17 Nov 2022 | CNY | 5.02 | 5.16 | 5 | 5.09 | 5.09 | +0.05 (+0.99%) | 5,438,100 |
| 16 Nov 2022 | CNY | 5.01 | 5.06 | 4.96 | 5.04 | 5.04 | +0.05 (+1.00%) | 4,066,600 |
| 15 Nov 2022 | CNY | 4.97 | 5.04 | 4.94 | 4.99 | 4.99 | +0.01 (+0.20%) | 4,583,161 |
| 14 Nov 2022 | CNY | 5.12 | 5.16 | 4.95 | 4.98 | 4.98 | -0.07 (-1.39%) | 5,592,790 |
| 11 Nov 2022 | CNY | 5.06 | 5.16 | 5 | 5.05 | 5.05 | +0.06 (+1.20%) | 8,204,021 |
| 10 Nov 2022 | CNY | 5.02 | 5.09 | 4.96 | 4.99 | 4.99 | +0.02 (+0.40%) | 7,738,052 |
| 9 Nov 2022 | CNY | 5.11 | 5.17 | 4.95 | 4.97 | 4.97 | -0.09 (-1.78%) | 9,884,577 |
| 8 Nov 2022 | CNY | 4.98 | 5.15 | 4.87 | 5.06 | 5.06 | +0.07 (+1.40%) | 10,417,724 |
| 7 Nov 2022 | CNY | 4.75 | 4.99 | 4.74 | 4.99 | 4.99 | +0.2 (+4.18%) | 8,393,182 |
| 4 Nov 2022 | CNY | 4.72 | 4.85 | 4.65 | 4.79 | 4.79 | +0.09 (+1.91%) | 6,044,140 |
| 3 Nov 2022 | CNY | 4.66 | 4.74 | 4.58 | 4.7 | 4.7 | +0.03 (+0.64%) | 4,794,303 |
| 2 Nov 2022 | CNY | 4.63 | 4.76 | 4.58 | 4.67 | 4.67 | +0.02 (+0.43%) | 5,623,696 |
| 1 Nov 2022 | CNY | 4.52 | 4.65 | 4.46 | 4.65 | 4.65 | +0.13 (+2.88%) | 4,833,858 |
| 31 Oct 2022 | CNY | 4.51 | 4.59 | 4.46 | 4.52 | 4.52 | +0.04 (+0.89%) | 4,834,201 |
| 28 Oct 2022 | CNY | 4.73 | 4.74 | 4.45 | 4.48 | 4.48 | -0.31 (-6.47%) | 8,424,700 |
| 27 Oct 2022 | CNY | 4.82 | 4.98 | 4.76 | 4.79 | 4.79 | +0.02 (+0.42%) | 7,370,600 |
| 26 Oct 2022 | CNY | 4.69 | 4.88 | 4.66 | 4.77 | 4.77 | +0.07 (+1.49%) | 10,169,700 |
| 25 Oct 2022 | CNY | 4.81 | 4.85 | 4.59 | 4.7 | 4.7 | -0.16 (-3.29%) | 13,683,444 |
| 24 Oct 2022 | CNY | 5.12 | 5.26 | 4.73 | 4.86 | 4.86 | -0.16 (-3.19%) | 25,038,968 |
| 21 Oct 2022 | CNY | 4.73 | 5.02 | 4.73 | 5.02 | 5.02 | +0.46 (+10.09%) | 4,548,158 |
| 20 Oct 2022 | CNY | 4.63 | 4.66 | 4.53 | 4.56 | 4.56 | -0.08 (-1.72%) | 4,304,949 |
| 19 Oct 2022 | CNY | 4.59 | 4.67 | 4.55 | 4.64 | 4.64 | +0.04 (+0.87%) | 5,909,714 |
| 18 Oct 2022 | CNY | 4.62 | 4.69 | 4.58 | 4.6 | 4.6 | +0.01 (+0.22%) | 5,522,346 |
| 17 Oct 2022 | CNY | 4.5 | 4.65 | 4.42 | 4.59 | 4.59 | +0.09 (+2%) | 6,535,900 |
| 14 Oct 2022 | CNY | 4.43 | 4.53 | 4.4 | 4.5 | 4.5 | +0.08 (+1.81%) | 5,504,998 |
| 13 Oct 2022 | CNY | 4.37 | 4.47 | 4.28 | 4.42 | 4.42 | +0.05 (+1.14%) | 5,291,864 |
