| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Nov 2022 | CNY | 2.97 | 3.01 | 2.96 | 2.99 | 2.99 | +0.02 (+0.67%) | 14,681,517 |
| 11 Nov 2022 | CNY | 2.99 | 3.01 | 2.94 | 2.97 | 2.97 | +0.03 (+1.02%) | 11,434,126 |
| 10 Nov 2022 | CNY | 2.88 | 2.96 | 2.86 | 2.94 | 2.94 | +0.05 (+1.73%) | 14,990,253 |
| 9 Nov 2022 | CNY | 2.88 | 2.91 | 2.88 | 2.89 | 2.89 | +0.01 (+0.35%) | 7,989,481 |
| 8 Nov 2022 | CNY | 2.88 | 2.9 | 2.84 | 2.88 | 2.88 | 0.0 (0.0%) | 10,374,475 |
| 7 Nov 2022 | CNY | 2.83 | 2.9 | 2.82 | 2.88 | 2.88 | +0.05 (+1.77%) | 18,601,384 |
| 4 Nov 2022 | CNY | 2.83 | 2.84 | 2.81 | 2.83 | 2.83 | +0.02 (+0.71%) | 9,928,300 |
| 3 Nov 2022 | CNY | 2.76 | 2.83 | 2.74 | 2.81 | 2.81 | +0.05 (+1.81%) | 13,369,324 |
| 2 Nov 2022 | CNY | 2.75 | 2.78 | 2.74 | 2.76 | 2.76 | 0.0 (0.0%) | 12,033,400 |
| 1 Nov 2022 | CNY | 2.69 | 2.76 | 2.67 | 2.76 | 2.76 | +0.07 (+2.60%) | 12,924,562 |
| 31 Oct 2022 | CNY | 2.61 | 2.72 | 2.57 | 2.69 | 2.69 | +0.05 (+1.89%) | 19,404,000 |
| 28 Oct 2022 | CNY | 2.79 | 2.79 | 2.61 | 2.64 | 2.64 | -0.16 (-5.71%) | 27,125,777 |
| 27 Oct 2022 | CNY | 2.94 | 2.95 | 2.79 | 2.8 | 2.8 | -0.2 (-6.67%) | 42,947,783 |
| 26 Oct 2022 | CNY | 3.01 | 3.03 | 2.99 | 3 | 3 | +0.01 (+0.33%) | 9,343,701 |
| 25 Oct 2022 | CNY | 3.03 | 3.05 | 2.96 | 2.99 | 2.99 | -0.04 (-1.32%) | 8,809,600 |
| 24 Oct 2022 | CNY | 3.06 | 3.14 | 3 | 3.03 | 3.03 | -0.01 (-0.33%) | 13,402,969 |
| 21 Oct 2022 | CNY | 3.06 | 3.09 | 3.03 | 3.04 | 3.04 | -0.01 (-0.33%) | 7,484,058 |
| 20 Oct 2022 | CNY | 3.06 | 3.09 | 3.03 | 3.05 | 3.05 | -0.01 (-0.33%) | 5,855,275 |
| 19 Oct 2022 | CNY | 3.09 | 3.09 | 3.05 | 3.06 | 3.06 | -0.02 (-0.65%) | 5,560,664 |
| 18 Oct 2022 | CNY | 3.12 | 3.13 | 3.08 | 3.08 | 3.08 | -0.03 (-0.96%) | 7,853,317 |
| 17 Oct 2022 | CNY | 3.06 | 3.12 | 3.04 | 3.11 | 3.11 | +0.04 (+1.30%) | 12,595,445 |
| 14 Oct 2022 | CNY | 3.05 | 3.08 | 3.04 | 3.07 | 3.07 | +0.04 (+1.32%) | 8,950,184 |
| 13 Oct 2022 | CNY | 3.05 | 3.06 | 3 | 3.03 | 3.03 | -0.02 (-0.66%) | 8,451,297 |
| 12 Oct 2022 | CNY | 2.99 | 3.06 | 2.96 | 3.05 | 3.05 | +0.07 (+2.35%) | 8,253,050 |
| 11 Oct 2022 | CNY | 3 | 3.01 | 2.93 | 2.98 | 2.98 | -0.01 (-0.33%) | 8,866,631 |
| 10 Oct 2022 | CNY | 3 | 3.07 | 2.98 | 2.99 | 2.99 | -0.01 (-0.33%) | 11,212,994 |
| 30 Sep 2022 | CNY | 2.96 | 3.03 | 2.94 | 3 | 3 | +0.05 (+1.69%) | 9,886,502 |
| 29 Sep 2022 | CNY | 3 | 3.02 | 2.93 | 2.95 | 2.95 | -0.04 (-1.34%) | 9,467,200 |
| 28 Sep 2022 | CNY | 3.05 | 3.05 | 2.97 | 2.99 | 2.99 | -0.06 (-1.97%) | 12,616,200 |
| 27 Sep 2022 | CNY | 3.02 | 3.09 | 3 | 3.05 | 3.05 | +0.04 (+1.33%) | 10,327,149 |
