| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Nov 2022 | CNY | 4.94 | 5.41 | 4.94 | 5.23 | 5.23 | +0.31 (+6.30%) | 81,165,717 |
| 21 Nov 2022 | CNY | 4.88 | 4.92 | 4.78 | 4.92 | 4.92 | +0.04 (+0.82%) | 11,897,677 |
| 18 Nov 2022 | CNY | 4.94 | 4.97 | 4.86 | 4.88 | 4.88 | -0.06 (-1.21%) | 11,064,300 |
| 17 Nov 2022 | CNY | 4.95 | 4.96 | 4.9 | 4.94 | 4.94 | -0.02 (-0.40%) | 8,735,800 |
| 16 Nov 2022 | CNY | 5.02 | 5.02 | 4.94 | 4.96 | 4.96 | -0.06 (-1.20%) | 9,794,530 |
| 15 Nov 2022 | CNY | 4.89 | 5.02 | 4.86 | 5.02 | 5.02 | +0.16 (+3.29%) | 17,957,299 |
| 14 Nov 2022 | CNY | 4.92 | 4.95 | 4.85 | 4.86 | 4.86 | -0.05 (-1.02%) | 11,383,825 |
| 11 Nov 2022 | CNY | 5 | 5.04 | 4.91 | 4.91 | 4.91 | +0.01 (+0.20%) | 13,564,797 |
| 10 Nov 2022 | CNY | 4.96 | 4.96 | 4.86 | 4.9 | 4.9 | -0.06 (-1.21%) | 10,760,887 |
| 9 Nov 2022 | CNY | 4.98 | 5.01 | 4.94 | 4.96 | 4.96 | -0.05 (-1.00%) | 11,053,707 |
| 8 Nov 2022 | CNY | 5.01 | 5.08 | 4.92 | 5.01 | 5.01 | +0.07 (+1.42%) | 18,924,567 |
| 7 Nov 2022 | CNY | 4.95 | 4.99 | 4.91 | 4.94 | 4.94 | +0.02 (+0.41%) | 12,800,378 |
| 4 Nov 2022 | CNY | 4.82 | 4.93 | 4.8 | 4.92 | 4.92 | +0.13 (+2.71%) | 18,282,945 |
| 3 Nov 2022 | CNY | 4.79 | 4.86 | 4.75 | 4.79 | 4.79 | -0.01 (-0.21%) | 13,666,567 |
| 2 Nov 2022 | CNY | 4.8 | 4.91 | 4.77 | 4.8 | 4.8 | -0.02 (-0.41%) | 19,766,235 |
| 1 Nov 2022 | CNY | 4.63 | 4.83 | 4.6 | 4.82 | 4.82 | +0.22 (+4.78%) | 19,098,071 |
| 31 Oct 2022 | CNY | 4.48 | 4.66 | 4.43 | 4.6 | 4.6 | +0.11 (+2.45%) | 13,019,995 |
| 28 Oct 2022 | CNY | 4.76 | 4.76 | 4.47 | 4.49 | 4.49 | -0.29 (-6.07%) | 18,385,592 |
| 27 Oct 2022 | CNY | 4.9 | 4.93 | 4.76 | 4.78 | 4.78 | -0.1 (-2.05%) | 14,783,665 |
| 26 Oct 2022 | CNY | 4.83 | 4.97 | 4.79 | 4.88 | 4.88 | +0.07 (+1.46%) | 14,705,815 |
| 25 Oct 2022 | CNY | 4.82 | 4.83 | 4.66 | 4.81 | 4.81 | +0.02 (+0.42%) | 9,767,532 |
| 24 Oct 2022 | CNY | 4.88 | 4.97 | 4.74 | 4.79 | 4.79 | -0.08 (-1.64%) | 10,536,503 |
| 21 Oct 2022 | CNY | 4.93 | 4.97 | 4.86 | 4.87 | 4.87 | -0.04 (-0.81%) | 7,722,636 |
| 20 Oct 2022 | CNY | 4.95 | 5.01 | 4.86 | 4.91 | 4.91 | -0.07 (-1.41%) | 10,937,657 |
| 19 Oct 2022 | CNY | 5.01 | 5.07 | 4.98 | 4.98 | 4.98 | -0.04 (-0.80%) | 9,430,399 |
| 18 Oct 2022 | CNY | 4.99 | 5.06 | 4.96 | 5.02 | 5.02 | +0.04 (+0.80%) | 10,636,020 |
| 17 Oct 2022 | CNY | 4.89 | 4.99 | 4.89 | 4.98 | 4.98 | +0.06 (+1.22%) | 8,659,373 |
| 14 Oct 2022 | CNY | 4.85 | 4.95 | 4.85 | 4.92 | 4.92 | +0.08 (+1.65%) | 8,632,145 |
| 13 Oct 2022 | CNY | 4.79 | 4.88 | 4.76 | 4.84 | 4.84 | 0.0 (0.0%) | 8,437,694 |
| 12 Oct 2022 | CNY | 4.72 | 4.85 | 4.59 | 4.84 | 4.84 | +0.15 (+3.20%) | 12,237,012 |
