| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Nov 2022 | CNY | 3.64 | 3.83 | 3.63 | 3.72 | 3.72 | +0.05 (+1.36%) | 36,539,771 |
| 21 Nov 2022 | CNY | 3.62 | 3.75 | 3.59 | 3.67 | 3.67 | +0.04 (+1.10%) | 32,982,677 |
| 18 Nov 2022 | CNY | 3.68 | 3.71 | 3.63 | 3.63 | 3.63 | -0.06 (-1.63%) | 18,487,100 |
| 17 Nov 2022 | CNY | 3.67 | 3.71 | 3.64 | 3.69 | 3.69 | 0.0 (0.0%) | 19,427,240 |
| 16 Nov 2022 | CNY | 3.72 | 3.75 | 3.66 | 3.69 | 3.69 | -0.03 (-0.81%) | 24,028,797 |
| 15 Nov 2022 | CNY | 3.68 | 3.73 | 3.64 | 3.72 | 3.72 | +0.01 (+0.27%) | 28,707,893 |
| 14 Nov 2022 | CNY | 3.67 | 3.71 | 3.59 | 3.71 | 3.71 | +0.05 (+1.37%) | 37,050,466 |
| 11 Nov 2022 | CNY | 3.76 | 3.8 | 3.66 | 3.66 | 3.66 | -0.05 (-1.35%) | 45,763,179 |
| 10 Nov 2022 | CNY | 3.75 | 3.78 | 3.67 | 3.71 | 3.71 | -0.06 (-1.59%) | 49,786,617 |
| 9 Nov 2022 | CNY | 3.67 | 3.87 | 3.64 | 3.77 | 3.77 | +0.12 (+3.29%) | 82,838,881 |
| 8 Nov 2022 | CNY | 3.78 | 3.8 | 3.64 | 3.65 | 3.65 | -0.14 (-3.69%) | 96,234,108 |
| 7 Nov 2022 | CNY | 3.76 | 4 | 3.73 | 3.79 | 3.79 | +0.15 (+4.12%) | 165,054,494 |
| 4 Nov 2022 | CNY | 3.32 | 3.64 | 3.32 | 3.64 | 3.64 | +0.33 (+9.97%) | 20,319,409 |
| 3 Nov 2022 | CNY | 3.26 | 3.35 | 3.26 | 3.31 | 3.31 | +0.01 (+0.30%) | 13,210,824 |
| 2 Nov 2022 | CNY | 3.25 | 3.32 | 3.24 | 3.3 | 3.3 | +0.05 (+1.54%) | 13,873,480 |
| 1 Nov 2022 | CNY | 3.17 | 3.25 | 3.16 | 3.25 | 3.25 | +0.09 (+2.85%) | 13,074,683 |
| 31 Oct 2022 | CNY | 3.17 | 3.23 | 3.15 | 3.16 | 3.16 | -0.03 (-0.94%) | 16,017,689 |
| 28 Oct 2022 | CNY | 3.42 | 3.43 | 3.14 | 3.19 | 3.19 | -0.2 (-5.90%) | 25,407,113 |
| 27 Oct 2022 | CNY | 3.38 | 3.39 | 3.33 | 3.39 | 3.39 | +0.03 (+0.89%) | 14,679,223 |
| 26 Oct 2022 | CNY | 3.26 | 3.38 | 3.26 | 3.36 | 3.36 | +0.1 (+3.07%) | 14,120,966 |
| 25 Oct 2022 | CNY | 3.23 | 3.27 | 3.18 | 3.26 | 3.26 | +0.01 (+0.31%) | 15,329,024 |
| 24 Oct 2022 | CNY | 3.33 | 3.37 | 3.2 | 3.25 | 3.25 | -0.07 (-2.11%) | 13,798,752 |
| 21 Oct 2022 | CNY | 3.32 | 3.4 | 3.3 | 3.32 | 3.32 | -0.03 (-0.90%) | 12,614,061 |
| 20 Oct 2022 | CNY | 3.33 | 3.39 | 3.33 | 3.35 | 3.35 | -0.02 (-0.59%) | 10,660,556 |
| 19 Oct 2022 | CNY | 3.4 | 3.41 | 3.36 | 3.37 | 3.37 | -0.05 (-1.46%) | 10,166,605 |
| 18 Oct 2022 | CNY | 3.41 | 3.45 | 3.39 | 3.42 | 3.42 | 0.0 (0.0%) | 11,327,940 |
| 17 Oct 2022 | CNY | 3.4 | 3.44 | 3.36 | 3.42 | 3.42 | +0.04 (+1.18%) | 14,010,655 |
| 14 Oct 2022 | CNY | 3.37 | 3.42 | 3.36 | 3.38 | 3.38 | +0.03 (+0.90%) | 12,651,480 |
| 13 Oct 2022 | CNY | 3.29 | 3.39 | 3.27 | 3.35 | 3.35 | +0.04 (+1.21%) | 13,530,867 |
| 12 Oct 2022 | CNY | 3.27 | 3.31 | 3.2 | 3.31 | 3.31 | +0.06 (+1.85%) | 9,871,028 |
