| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Nov 2022 | CNY | 3.71 | 3.8 | 3.7 | 3.7 | 3.7 | -0.04 (-1.07%) | 1,390,700 |
| 23 Nov 2022 | CNY | 3.73 | 3.8 | 3.67 | 3.74 | 3.74 | -0.02 (-0.53%) | 2,049,300 |
| 22 Nov 2022 | CNY | 3.75 | 3.82 | 3.74 | 3.76 | 3.76 | -0.01 (-0.27%) | 1,005,301 |
| 21 Nov 2022 | CNY | 3.82 | 3.82 | 3.71 | 3.77 | 3.77 | -0.05 (-1.31%) | 1,205,201 |
| 18 Nov 2022 | CNY | 3.9 | 3.95 | 3.8 | 3.82 | 3.82 | -0.1 (-2.55%) | 1,895,104 |
| 17 Nov 2022 | CNY | 3.82 | 3.99 | 3.79 | 3.92 | 3.92 | +0.1 (+2.62%) | 2,420,025 |
| 16 Nov 2022 | CNY | 3.8 | 3.83 | 3.76 | 3.82 | 3.82 | +0.02 (+0.53%) | 1,685,806 |
| 15 Nov 2022 | CNY | 3.84 | 3.87 | 3.76 | 3.8 | 3.8 | -0.04 (-1.04%) | 1,907,678 |
| 14 Nov 2022 | CNY | 3.8 | 3.91 | 3.76 | 3.84 | 3.84 | +0.02 (+0.52%) | 1,837,929 |
| 11 Nov 2022 | CNY | 3.82 | 3.95 | 3.79 | 3.82 | 3.82 | +0.05 (+1.33%) | 3,247,125 |
| 10 Nov 2022 | CNY | 3.7 | 3.81 | 3.69 | 3.77 | 3.77 | +0.05 (+1.34%) | 1,775,227 |
| 9 Nov 2022 | CNY | 3.79 | 3.8 | 3.71 | 3.72 | 3.72 | 0.0 (0.0%) | 1,271,100 |
| 8 Nov 2022 | CNY | 3.69 | 3.75 | 3.66 | 3.72 | 3.72 | +0.01 (+0.27%) | 1,194,780 |
| 7 Nov 2022 | CNY | 3.59 | 3.77 | 3.59 | 3.71 | 3.71 | +0.12 (+3.34%) | 2,470,901 |
| 4 Nov 2022 | CNY | 3.43 | 3.61 | 3.43 | 3.59 | 3.59 | +0.14 (+4.06%) | 2,996,076 |
| 3 Nov 2022 | CNY | 3.53 | 3.53 | 3.44 | 3.45 | 3.45 | -0.08 (-2.27%) | 2,232,900 |
| 2 Nov 2022 | CNY | 3.5 | 3.57 | 3.46 | 3.53 | 3.53 | +0.03 (+0.86%) | 1,654,926 |
| 1 Nov 2022 | CNY | 3.43 | 3.53 | 3.42 | 3.5 | 3.5 | +0.06 (+1.74%) | 1,153,600 |
| 31 Oct 2022 | CNY | 3.46 | 3.5 | 3.4 | 3.44 | 3.44 | -0.06 (-1.71%) | 873,700 |
| 28 Oct 2022 | CNY | 3.63 | 3.67 | 3.49 | 3.5 | 3.5 | -0.17 (-4.63%) | 1,691,900 |
| 27 Oct 2022 | CNY | 3.56 | 3.73 | 3.56 | 3.67 | 3.67 | +0.12 (+3.38%) | 1,426,500 |
| 26 Oct 2022 | CNY | 3.54 | 3.62 | 3.5 | 3.55 | 3.55 | +0.01 (+0.28%) | 1,117,300 |
| 25 Oct 2022 | CNY | 3.61 | 3.61 | 3.48 | 3.54 | 3.54 | 0.0 (0.0%) | 923,501 |
| 24 Oct 2022 | CNY | 3.67 | 3.67 | 3.51 | 3.54 | 3.54 | -0.12 (-3.28%) | 1,463,502 |
| 21 Oct 2022 | CNY | 3.65 | 3.72 | 3.63 | 3.66 | 3.66 | 0.0 (0.0%) | 1,088,425 |
| 20 Oct 2022 | CNY | 3.74 | 3.75 | 3.64 | 3.66 | 3.66 | -0.1 (-2.66%) | 875,900 |
| 19 Oct 2022 | CNY | 3.73 | 3.83 | 3.69 | 3.76 | 3.76 | +0.02 (+0.53%) | 1,497,500 |
| 18 Oct 2022 | CNY | 3.74 | 3.78 | 3.67 | 3.74 | 3.74 | 0.0 (0.0%) | 990,000 |
| 17 Oct 2022 | CNY | 3.64 | 3.82 | 3.61 | 3.74 | 3.74 | +0.1 (+2.75%) | 1,742,300 |
| 14 Oct 2022 | CNY | 3.56 | 3.67 | 3.55 | 3.64 | 3.64 | +0.09 (+2.54%) | 1,402,601 |
