| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Nov 2022 | CNY | 5.14 | 5.21 | 5.11 | 5.13 | 5.13 | -0.04 (-0.77%) | 6,410,300 |
| 11 Nov 2022 | CNY | 5.23 | 5.26 | 5.16 | 5.17 | 5.17 | +0.04 (+0.78%) | 8,087,386 |
| 10 Nov 2022 | CNY | 5.15 | 5.15 | 5.06 | 5.13 | 5.13 | -0.04 (-0.77%) | 7,456,300 |
| 9 Nov 2022 | CNY | 5.15 | 5.24 | 5.15 | 5.17 | 5.17 | +0.01 (+0.19%) | 5,427,400 |
| 8 Nov 2022 | CNY | 5.17 | 5.21 | 5.11 | 5.16 | 5.16 | -0.03 (-0.58%) | 6,183,050 |
| 7 Nov 2022 | CNY | 5.14 | 5.21 | 5.11 | 5.19 | 5.19 | +0.06 (+1.17%) | 9,995,193 |
| 4 Nov 2022 | CNY | 5.02 | 5.14 | 5.02 | 5.13 | 5.13 | +0.09 (+1.79%) | 9,587,167 |
| 3 Nov 2022 | CNY | 5.01 | 5.05 | 4.98 | 5.04 | 5.04 | 0.0 (0.0%) | 5,705,900 |
| 2 Nov 2022 | CNY | 5.01 | 5.06 | 4.97 | 5.04 | 5.04 | +0.02 (+0.40%) | 9,209,926 |
| 1 Nov 2022 | CNY | 5 | 5.03 | 4.91 | 5.02 | 5.02 | +0.02 (+0.40%) | 10,403,515 |
| 31 Oct 2022 | CNY | 4.93 | 5.07 | 4.81 | 5 | 5 | -0.03 (-0.60%) | 16,070,895 |
| 28 Oct 2022 | CNY | 4.86 | 5.37 | 4.7 | 5.03 | 5.03 | +0.15 (+3.07%) | 29,533,707 |
| 27 Oct 2022 | CNY | 4.93 | 4.95 | 4.86 | 4.88 | 4.88 | -0.04 (-0.81%) | 12,604,100 |
| 26 Oct 2022 | CNY | 4.99 | 5.05 | 4.88 | 4.92 | 4.92 | -0.21 (-4.09%) | 26,911,220 |
| 25 Oct 2022 | CNY | 5.16 | 5.21 | 5.04 | 5.13 | 5.13 | -0.07 (-1.35%) | 11,329,700 |
| 24 Oct 2022 | CNY | 5.23 | 5.33 | 5.18 | 5.2 | 5.2 | +0.04 (+0.78%) | 14,587,201 |
| 21 Oct 2022 | CNY | 5.18 | 5.22 | 5.14 | 5.16 | 5.16 | -0.02 (-0.39%) | 6,397,200 |
| 20 Oct 2022 | CNY | 5.19 | 5.24 | 5.1 | 5.18 | 5.18 | -0.03 (-0.58%) | 7,871,451 |
| 19 Oct 2022 | CNY | 5.28 | 5.3 | 5.21 | 5.21 | 5.21 | -0.08 (-1.51%) | 7,042,100 |
| 18 Oct 2022 | CNY | 5.35 | 5.36 | 5.28 | 5.29 | 5.29 | -0.06 (-1.12%) | 7,774,900 |
| 17 Oct 2022 | CNY | 5.26 | 5.36 | 5.2 | 5.35 | 5.35 | +0.06 (+1.13%) | 11,188,900 |
| 14 Oct 2022 | CNY | 5.25 | 5.33 | 5.24 | 5.29 | 5.29 | +0.06 (+1.15%) | 10,729,200 |
| 13 Oct 2022 | CNY | 5.23 | 5.31 | 5.16 | 5.23 | 5.23 | -0.06 (-1.13%) | 12,987,863 |
| 12 Oct 2022 | CNY | 5.2 | 5.3 | 5.08 | 5.29 | 5.29 | +0.09 (+1.73%) | 8,977,100 |
| 11 Oct 2022 | CNY | 5.11 | 5.22 | 5 | 5.2 | 5.2 | +0.1 (+1.96%) | 9,333,050 |
| 10 Oct 2022 | CNY | 5.27 | 5.27 | 5.06 | 5.1 | 5.1 | -0.11 (-2.11%) | 11,178,866 |
| 30 Sep 2022 | CNY | 5.22 | 5.28 | 5.19 | 5.21 | 5.21 | 0.0 (0.0%) | 6,893,201 |
| 29 Sep 2022 | CNY | 5.31 | 5.38 | 5.19 | 5.21 | 5.21 | -0.04 (-0.76%) | 8,403,266 |
| 28 Sep 2022 | CNY | 5.45 | 5.46 | 5.25 | 5.25 | 5.25 | -0.23 (-4.20%) | 10,750,232 |
| 27 Sep 2022 | CNY | 5.41 | 5.49 | 5.3 | 5.48 | 5.48 | +0.11 (+2.05%) | 10,872,666 |
