| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Nov 2022 | CNY | 2.21 | 2.33 | 2.14 | 2.15 | 2.15 | -0.07 (-3.15%) | 140,786,278 |
| 21 Nov 2022 | CNY | 2.12 | 2.22 | 2.06 | 2.22 | 2.22 | +0.11 (+5.21%) | 105,949,096 |
| 18 Nov 2022 | CNY | 2.13 | 2.17 | 2.09 | 2.11 | 2.11 | -0.02 (-0.94%) | 59,423,159 |
| 17 Nov 2022 | CNY | 2.13 | 2.21 | 2.11 | 2.13 | 2.13 | -0.04 (-1.84%) | 88,645,326 |
| 16 Nov 2022 | CNY | 2.07 | 2.19 | 2.06 | 2.17 | 2.17 | +0.08 (+3.83%) | 115,179,334 |
| 15 Nov 2022 | CNY | 2.02 | 2.12 | 1.98 | 2.09 | 2.09 | +0.07 (+3.47%) | 100,720,695 |
| 14 Nov 2022 | CNY | 2.03 | 2.1 | 2.01 | 2.02 | 2.02 | -0.02 (-0.98%) | 71,107,784 |
| 11 Nov 2022 | CNY | 2.2 | 2.21 | 2.02 | 2.04 | 2.04 | -0.08 (-3.77%) | 162,205,479 |
| 10 Nov 2022 | CNY | 2.12 | 2.12 | 2.07 | 2.12 | 2.12 | +0.1 (+4.95%) | 77,660,506 |
| 9 Nov 2022 | CNY | 1.98 | 2.02 | 1.96 | 2.02 | 2.02 | +0.1 (+5.21%) | 35,869,561 |
| 8 Nov 2022 | CNY | 1.84 | 1.92 | 1.83 | 1.92 | 1.92 | +0.09 (+4.92%) | 35,799,720 |
| 7 Nov 2022 | CNY | 1.79 | 1.85 | 1.79 | 1.83 | 1.83 | +0.03 (+1.67%) | 29,760,508 |
| 4 Nov 2022 | CNY | 1.76 | 1.81 | 1.76 | 1.8 | 1.8 | +0.04 (+2.27%) | 24,549,579 |
| 3 Nov 2022 | CNY | 1.77 | 1.79 | 1.76 | 1.76 | 1.76 | -0.02 (-1.12%) | 20,120,758 |
| 2 Nov 2022 | CNY | 1.76 | 1.79 | 1.75 | 1.78 | 1.78 | +0.02 (+1.14%) | 20,698,720 |
| 1 Nov 2022 | CNY | 1.72 | 1.78 | 1.72 | 1.76 | 1.76 | +0.04 (+2.33%) | 20,892,901 |
| 31 Oct 2022 | CNY | 1.71 | 1.76 | 1.68 | 1.72 | 1.72 | -0.04 (-2.27%) | 27,118,694 |
| 28 Oct 2022 | CNY | 1.83 | 1.84 | 1.76 | 1.76 | 1.76 | -0.08 (-4.35%) | 32,388,070 |
| 27 Oct 2022 | CNY | 1.82 | 1.87 | 1.81 | 1.84 | 1.84 | +0.02 (+1.10%) | 26,028,340 |
| 26 Oct 2022 | CNY | 1.81 | 1.85 | 1.81 | 1.82 | 1.82 | +0.01 (+0.55%) | 24,206,352 |
| 25 Oct 2022 | CNY | 1.85 | 1.86 | 1.79 | 1.81 | 1.81 | -0.05 (-2.69%) | 35,857,082 |
| 24 Oct 2022 | CNY | 1.92 | 1.95 | 1.85 | 1.86 | 1.86 | -0.03 (-1.59%) | 53,171,852 |
| 21 Oct 2022 | CNY | 1.8 | 1.89 | 1.79 | 1.89 | 1.89 | +0.09 (+5.00%) | 56,013,784 |
| 20 Oct 2022 | CNY | 1.79 | 1.82 | 1.78 | 1.8 | 1.8 | 0.0 (0.0%) | 19,025,818 |
| 19 Oct 2022 | CNY | 1.82 | 1.84 | 1.79 | 1.8 | 1.8 | -0.03 (-1.64%) | 23,402,716 |
| 18 Oct 2022 | CNY | 1.82 | 1.87 | 1.81 | 1.83 | 1.83 | +0.01 (+0.55%) | 31,613,944 |
| 17 Oct 2022 | CNY | 1.81 | 1.83 | 1.79 | 1.82 | 1.82 | 0.0 (0.0%) | 26,648,976 |
| 14 Oct 2022 | CNY | 1.81 | 1.84 | 1.8 | 1.82 | 1.82 | +0.01 (+0.55%) | 33,489,694 |
| 13 Oct 2022 | CNY | 1.79 | 1.84 | 1.77 | 1.81 | 1.81 | +0.01 (+0.56%) | 36,418,052 |
| 12 Oct 2022 | CNY | 1.7 | 1.8 | 1.69 | 1.8 | 1.8 | +0.09 (+5.26%) | 49,929,886 |
