| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Nov 2022 | CNY | 3.75 | 3.76 | 3.65 | 3.73 | 3.73 | -0.07 (-1.84%) | 61,205,672 |
| 14 Nov 2022 | CNY | 3.66 | 3.84 | 3.6 | 3.8 | 3.8 | +0.17 (+4.68%) | 117,896,419 |
| 11 Nov 2022 | CNY | 3.56 | 3.87 | 3.53 | 3.63 | 3.63 | +0.11 (+3.13%) | 148,185,501 |
| 10 Nov 2022 | CNY | 3.44 | 3.55 | 3.43 | 3.52 | 3.52 | +0.03 (+0.86%) | 43,582,691 |
| 9 Nov 2022 | CNY | 3.43 | 3.56 | 3.4 | 3.49 | 3.49 | +0.08 (+2.35%) | 51,889,828 |
| 8 Nov 2022 | CNY | 3.37 | 3.44 | 3.31 | 3.41 | 3.41 | +0.04 (+1.19%) | 44,395,935 |
| 7 Nov 2022 | CNY | 3.33 | 3.4 | 3.32 | 3.37 | 3.37 | +0.02 (+0.60%) | 48,076,357 |
| 4 Nov 2022 | CNY | 3.27 | 3.38 | 3.27 | 3.35 | 3.35 | +0.05 (+1.52%) | 52,544,651 |
| 3 Nov 2022 | CNY | 3.28 | 3.32 | 3.24 | 3.3 | 3.3 | -0.01 (-0.30%) | 37,899,839 |
| 2 Nov 2022 | CNY | 3.24 | 3.35 | 3.22 | 3.31 | 3.31 | +0.05 (+1.53%) | 57,270,872 |
| 1 Nov 2022 | CNY | 3.23 | 3.27 | 3.18 | 3.26 | 3.26 | +0.03 (+0.93%) | 51,240,733 |
| 31 Oct 2022 | CNY | 3.17 | 3.26 | 3.16 | 3.23 | 3.23 | +0.02 (+0.62%) | 51,430,480 |
| 28 Oct 2022 | CNY | 3.39 | 3.42 | 3.16 | 3.21 | 3.21 | -0.26 (-7.49%) | 86,275,983 |
| 27 Oct 2022 | CNY | 3.39 | 3.48 | 3.31 | 3.47 | 3.47 | +0.09 (+2.66%) | 104,020,256 |
| 26 Oct 2022 | CNY | 3.39 | 3.56 | 3.31 | 3.38 | 3.38 | -0.18 (-5.06%) | 155,734,225 |
| 25 Oct 2022 | CNY | 3.58 | 3.7 | 3.56 | 3.56 | 3.56 | -0.39 (-9.87%) | 166,099,805 |
| 24 Oct 2022 | CNY | 4.83 | 4.83 | 3.95 | 3.95 | 3.95 | -0.44 (-10.02%) | 297,066,261 |
| 21 Oct 2022 | CNY | 4.39 | 4.39 | 4.15 | 4.39 | 4.39 | +0.4 (+10.03%) | 291,709,795 |
| 20 Oct 2022 | CNY | 3.64 | 3.99 | 3.64 | 3.99 | 3.99 | +0.36 (+9.92%) | 55,787,499 |
| 19 Oct 2022 | CNY | 3.34 | 3.63 | 3.33 | 3.63 | 3.63 | +0.33 (+10%) | 17,325,775 |
| 18 Oct 2022 | CNY | 3.28 | 3.32 | 3.24 | 3.3 | 3.3 | +0.02 (+0.61%) | 13,152,267 |
| 17 Oct 2022 | CNY | 3.25 | 3.32 | 3.24 | 3.28 | 3.28 | +0.03 (+0.92%) | 11,548,700 |
| 14 Oct 2022 | CNY | 3.12 | 3.28 | 3.11 | 3.25 | 3.25 | +0.14 (+4.50%) | 18,376,096 |
| 13 Oct 2022 | CNY | 3.01 | 3.15 | 3.01 | 3.11 | 3.11 | +0.09 (+2.98%) | 9,459,713 |
| 12 Oct 2022 | CNY | 2.99 | 3.03 | 2.93 | 3.02 | 3.02 | +0.03 (+1.00%) | 5,977,114 |
| 11 Oct 2022 | CNY | 3.03 | 3.04 | 2.94 | 2.99 | 2.99 | -0.06 (-1.97%) | 6,593,414 |
| 10 Oct 2022 | CNY | 3.11 | 3.13 | 3.04 | 3.05 | 3.05 | -0.03 (-0.97%) | 7,038,751 |
| 30 Sep 2022 | CNY | 3.03 | 3.15 | 3.01 | 3.08 | 3.08 | +0.06 (+1.99%) | 8,523,000 |
| 29 Sep 2022 | CNY | 3.05 | 3.1 | 3 | 3.02 | 3.02 | -0.01 (-0.33%) | 7,028,900 |
| 28 Sep 2022 | CNY | 3.04 | 3.12 | 3.03 | 3.03 | 3.03 | -0.02 (-0.66%) | 8,329,625 |
