| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Nov 2022 | CNY | 5.58 | 5.6 | 5.3 | 5.35 | 5.35 | -0.14 (-2.55%) | 88,365,224 |
| 21 Nov 2022 | CNY | 5.53 | 5.59 | 5.41 | 5.49 | 5.49 | -0.17 (-3.00%) | 92,240,656 |
| 18 Nov 2022 | CNY | 5.84 | 5.97 | 5.61 | 5.66 | 5.66 | -0.21 (-3.58%) | 115,364,391 |
| 17 Nov 2022 | CNY | 5.84 | 6.01 | 5.71 | 5.87 | 5.87 | -0.01 (-0.17%) | 101,437,267 |
| 16 Nov 2022 | CNY | 5.6 | 6.06 | 5.47 | 5.88 | 5.88 | +0.29 (+5.19%) | 149,995,928 |
| 15 Nov 2022 | CNY | 5.53 | 5.67 | 5.34 | 5.59 | 5.59 | +0.02 (+0.36%) | 122,252,310 |
| 14 Nov 2022 | CNY | 5.3 | 5.62 | 5.2 | 5.57 | 5.57 | +0.24 (+4.50%) | 167,836,889 |
| 11 Nov 2022 | CNY | 5.06 | 5.45 | 5.05 | 5.33 | 5.33 | +0.37 (+7.46%) | 175,418,246 |
| 10 Nov 2022 | CNY | 4.97 | 5.12 | 4.92 | 4.96 | 4.96 | -0.03 (-0.60%) | 64,667,197 |
| 9 Nov 2022 | CNY | 4.75 | 5.05 | 4.68 | 4.99 | 4.99 | +0.26 (+5.50%) | 93,923,432 |
| 8 Nov 2022 | CNY | 4.85 | 4.86 | 4.7 | 4.73 | 4.73 | -0.14 (-2.87%) | 47,866,642 |
| 7 Nov 2022 | CNY | 4.85 | 4.92 | 4.81 | 4.87 | 4.87 | -0.06 (-1.22%) | 52,626,994 |
| 4 Nov 2022 | CNY | 4.63 | 4.94 | 4.58 | 4.93 | 4.93 | +0.29 (+6.25%) | 121,311,426 |
| 3 Nov 2022 | CNY | 4.72 | 4.76 | 4.59 | 4.64 | 4.64 | -0.2 (-4.13%) | 95,372,959 |
| 2 Nov 2022 | CNY | 4.37 | 4.84 | 4.36 | 4.84 | 4.84 | +0.44 (+10.00%) | 150,284,499 |
| 1 Nov 2022 | CNY | 4.26 | 4.42 | 4.26 | 4.4 | 4.4 | +0.13 (+3.04%) | 53,981,968 |
| 31 Oct 2022 | CNY | 4.27 | 4.37 | 4.19 | 4.27 | 4.27 | +0.12 (+2.89%) | 50,011,476 |
| 28 Oct 2022 | CNY | 4.27 | 4.32 | 4.12 | 4.15 | 4.15 | -0.16 (-3.71%) | 26,394,551 |
| 27 Oct 2022 | CNY | 4.24 | 4.35 | 4.18 | 4.31 | 4.31 | +0.07 (+1.65%) | 32,628,268 |
| 26 Oct 2022 | CNY | 4.05 | 4.27 | 4.04 | 4.24 | 4.24 | +0.2 (+4.95%) | 44,368,390 |
| 25 Oct 2022 | CNY | 4.09 | 4.13 | 4 | 4.04 | 4.04 | -0.07 (-1.70%) | 33,950,299 |
| 24 Oct 2022 | CNY | 4.36 | 4.4 | 4.07 | 4.11 | 4.11 | -0.19 (-4.42%) | 44,322,681 |
| 21 Oct 2022 | CNY | 4.32 | 4.34 | 4.25 | 4.3 | 4.3 | 0.0 (0.0%) | 27,620,016 |
| 20 Oct 2022 | CNY | 4.32 | 4.42 | 4.3 | 4.3 | 4.3 | -0.03 (-0.69%) | 24,619,830 |
| 19 Oct 2022 | CNY | 4.42 | 4.42 | 4.33 | 4.33 | 4.33 | -0.07 (-1.59%) | 21,806,330 |
| 18 Oct 2022 | CNY | 4.42 | 4.48 | 4.35 | 4.4 | 4.4 | -0.01 (-0.23%) | 28,184,219 |
| 17 Oct 2022 | CNY | 4.38 | 4.48 | 4.34 | 4.41 | 4.41 | +0.02 (+0.46%) | 33,117,903 |
| 14 Oct 2022 | CNY | 4.22 | 4.45 | 4.2 | 4.39 | 4.39 | +0.17 (+4.03%) | 51,032,949 |
| 13 Oct 2022 | CNY | 4.13 | 4.25 | 4.1 | 4.22 | 4.22 | +0.07 (+1.69%) | 30,387,640 |
| 12 Oct 2022 | CNY | 4.08 | 4.15 | 3.99 | 4.15 | 4.15 | +0.07 (+1.72%) | 28,052,902 |
