| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Nov 2022 | CNY | 3.9 | 3.93 | 3.81 | 3.87 | 3.87 | -0.03 (-0.77%) | 20,757,142 |
| 22 Nov 2022 | CNY | 3.94 | 4.09 | 3.88 | 3.9 | 3.9 | -0.06 (-1.52%) | 26,647,919 |
| 21 Nov 2022 | CNY | 4.02 | 4.02 | 3.91 | 3.96 | 3.96 | -0.08 (-1.98%) | 21,061,778 |
| 18 Nov 2022 | CNY | 3.95 | 4.17 | 3.93 | 4.04 | 4.04 | +0.11 (+2.80%) | 48,375,877 |
| 17 Nov 2022 | CNY | 3.95 | 3.96 | 3.88 | 3.93 | 3.93 | 0.0 (0.0%) | 18,282,807 |
| 16 Nov 2022 | CNY | 3.87 | 3.99 | 3.85 | 3.93 | 3.93 | +0.03 (+0.77%) | 30,227,299 |
| 15 Nov 2022 | CNY | 3.92 | 3.92 | 3.84 | 3.9 | 3.9 | -0.05 (-1.27%) | 23,759,244 |
| 14 Nov 2022 | CNY | 3.88 | 3.95 | 3.75 | 3.95 | 3.95 | +0.09 (+2.33%) | 52,213,850 |
| 11 Nov 2022 | CNY | 3.9 | 4.02 | 3.86 | 3.86 | 3.86 | -0.03 (-0.77%) | 38,533,706 |
| 10 Nov 2022 | CNY | 3.87 | 3.97 | 3.81 | 3.89 | 3.89 | -0.01 (-0.26%) | 38,118,726 |
| 9 Nov 2022 | CNY | 4 | 4.12 | 3.89 | 3.9 | 3.9 | -0.04 (-1.02%) | 76,822,820 |
| 8 Nov 2022 | CNY | 3.58 | 3.94 | 3.55 | 3.94 | 3.94 | +0.36 (+10.06%) | 37,808,635 |
| 7 Nov 2022 | CNY | 3.6 | 3.61 | 3.55 | 3.58 | 3.58 | 0.0 (0.0%) | 11,132,250 |
| 4 Nov 2022 | CNY | 3.53 | 3.58 | 3.52 | 3.58 | 3.58 | +0.03 (+0.85%) | 10,453,582 |
| 3 Nov 2022 | CNY | 3.57 | 3.6 | 3.55 | 3.55 | 3.55 | -0.06 (-1.66%) | 8,893,896 |
| 2 Nov 2022 | CNY | 3.57 | 3.64 | 3.55 | 3.61 | 3.61 | +0.02 (+0.56%) | 12,291,908 |
| 1 Nov 2022 | CNY | 3.55 | 3.62 | 3.53 | 3.59 | 3.59 | +0.02 (+0.56%) | 14,398,200 |
| 31 Oct 2022 | CNY | 3.61 | 3.67 | 3.55 | 3.57 | 3.57 | -0.08 (-2.19%) | 14,604,700 |
| 28 Oct 2022 | CNY | 3.77 | 3.81 | 3.62 | 3.65 | 3.65 | -0.12 (-3.18%) | 13,450,800 |
| 27 Oct 2022 | CNY | 3.73 | 3.77 | 3.64 | 3.77 | 3.77 | +0.05 (+1.34%) | 13,415,600 |
| 26 Oct 2022 | CNY | 3.63 | 3.83 | 3.63 | 3.72 | 3.72 | +0.08 (+2.20%) | 16,553,200 |
| 25 Oct 2022 | CNY | 3.7 | 3.71 | 3.6 | 3.64 | 3.64 | -0.06 (-1.62%) | 11,539,550 |
| 24 Oct 2022 | CNY | 3.78 | 3.82 | 3.67 | 3.7 | 3.7 | -0.09 (-2.37%) | 11,833,058 |
| 21 Oct 2022 | CNY | 3.82 | 3.87 | 3.77 | 3.79 | 3.79 | -0.04 (-1.04%) | 9,556,290 |
| 20 Oct 2022 | CNY | 3.88 | 3.95 | 3.81 | 3.83 | 3.83 | -0.05 (-1.29%) | 12,487,100 |
| 19 Oct 2022 | CNY | 4.01 | 4.01 | 3.88 | 3.88 | 3.88 | -0.1 (-2.51%) | 13,435,300 |
| 18 Oct 2022 | CNY | 3.97 | 4.02 | 3.9 | 3.98 | 3.98 | +0.04 (+1.02%) | 17,737,850 |
| 17 Oct 2022 | CNY | 3.97 | 4.07 | 3.94 | 3.94 | 3.94 | -0.04 (-1.01%) | 18,185,450 |
| 14 Oct 2022 | CNY | 3.73 | 4 | 3.71 | 3.98 | 3.98 | +0.26 (+6.99%) | 29,649,200 |
| 13 Oct 2022 | CNY | 3.73 | 3.75 | 3.66 | 3.72 | 3.72 | 0.0 (0.0%) | 6,833,850 |
