| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Nov 2022 | CNY | 4.48 | 4.48 | 4.43 | 4.43 | 4.43 | -0.04 (-0.89%) | 8,889,700 |
| 17 Nov 2022 | CNY | 4.45 | 4.48 | 4.44 | 4.47 | 4.47 | +0.01 (+0.22%) | 9,397,954 |
| 16 Nov 2022 | CNY | 4.48 | 4.48 | 4.45 | 4.46 | 4.46 | -0.01 (-0.22%) | 7,913,425 |
| 15 Nov 2022 | CNY | 4.43 | 4.48 | 4.43 | 4.47 | 4.47 | +0.02 (+0.45%) | 8,858,625 |
| 14 Nov 2022 | CNY | 4.45 | 4.49 | 4.44 | 4.45 | 4.45 | 0.0 (0.0%) | 10,356,627 |
| 11 Nov 2022 | CNY | 4.48 | 4.51 | 4.44 | 4.45 | 4.45 | +0.02 (+0.45%) | 13,831,930 |
| 10 Nov 2022 | CNY | 4.41 | 4.44 | 4.4 | 4.43 | 4.43 | +0.01 (+0.23%) | 8,013,063 |
| 9 Nov 2022 | CNY | 4.43 | 4.45 | 4.42 | 4.42 | 4.42 | -0.01 (-0.23%) | 4,876,262 |
| 8 Nov 2022 | CNY | 4.45 | 4.46 | 4.42 | 4.43 | 4.43 | -0.02 (-0.45%) | 6,689,057 |
| 7 Nov 2022 | CNY | 4.43 | 4.47 | 4.42 | 4.45 | 4.45 | 0.0 (0.0%) | 9,154,478 |
| 4 Nov 2022 | CNY | 4.41 | 4.46 | 4.41 | 4.45 | 4.45 | +0.03 (+0.68%) | 9,680,600 |
| 3 Nov 2022 | CNY | 4.37 | 4.42 | 4.35 | 4.42 | 4.42 | +0.03 (+0.68%) | 8,541,810 |
| 2 Nov 2022 | CNY | 4.35 | 4.41 | 4.34 | 4.39 | 4.39 | +0.03 (+0.69%) | 7,586,824 |
| 1 Nov 2022 | CNY | 4.29 | 4.36 | 4.27 | 4.36 | 4.36 | +0.09 (+2.11%) | 7,220,174 |
| 31 Oct 2022 | CNY | 4.28 | 4.31 | 4.23 | 4.27 | 4.27 | +0.03 (+0.71%) | 4,920,300 |
| 28 Oct 2022 | CNY | 4.37 | 4.37 | 4.23 | 4.24 | 4.24 | -0.12 (-2.75%) | 7,853,100 |
| 27 Oct 2022 | CNY | 4.36 | 4.38 | 4.34 | 4.36 | 4.36 | +0.01 (+0.23%) | 5,573,600 |
| 26 Oct 2022 | CNY | 4.32 | 4.38 | 4.31 | 4.35 | 4.35 | +0.04 (+0.93%) | 6,473,307 |
| 25 Oct 2022 | CNY | 4.31 | 4.32 | 4.26 | 4.31 | 4.31 | +0.01 (+0.23%) | 4,256,000 |
| 24 Oct 2022 | CNY | 4.36 | 4.43 | 4.27 | 4.3 | 4.3 | -0.09 (-2.05%) | 7,517,400 |
| 21 Oct 2022 | CNY | 4.41 | 4.44 | 4.38 | 4.39 | 4.39 | -0.01 (-0.23%) | 5,936,000 |
| 20 Oct 2022 | CNY | 4.49 | 4.5 | 4.4 | 4.4 | 4.4 | -0.08 (-1.79%) | 9,318,943 |
| 19 Oct 2022 | CNY | 4.47 | 4.52 | 4.43 | 4.48 | 4.48 | 0.0 (0.0%) | 11,228,646 |
| 18 Oct 2022 | CNY | 4.41 | 4.54 | 4.4 | 4.48 | 4.48 | +0.07 (+1.59%) | 12,413,342 |
| 17 Oct 2022 | CNY | 4.35 | 4.41 | 4.35 | 4.41 | 4.41 | +0.04 (+0.92%) | 6,270,356 |
| 14 Oct 2022 | CNY | 4.34 | 4.39 | 4.34 | 4.37 | 4.37 | +0.04 (+0.92%) | 7,244,200 |
| 13 Oct 2022 | CNY | 4.32 | 4.36 | 4.3 | 4.33 | 4.33 | +0.02 (+0.46%) | 5,800,605 |
| 12 Oct 2022 | CNY | 4.24 | 4.32 | 4.23 | 4.31 | 4.31 | +0.07 (+1.65%) | 4,218,694 |
| 11 Oct 2022 | CNY | 4.24 | 4.25 | 4.21 | 4.24 | 4.24 | +0.01 (+0.24%) | 3,437,809 |
| 10 Oct 2022 | CNY | 4.25 | 4.27 | 4.22 | 4.23 | 4.23 | -0.02 (-0.47%) | 3,526,000 |
