| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Nov 2022 | CNY | 3.28 | 3.31 | 3.27 | 3.29 | 3.29 | +0.03 (+0.92%) | 5,533,988 |
| 21 Nov 2022 | CNY | 3.25 | 3.29 | 3.23 | 3.26 | 3.26 | -0.01 (-0.31%) | 4,965,000 |
| 18 Nov 2022 | CNY | 3.29 | 3.31 | 3.25 | 3.27 | 3.27 | -0.02 (-0.61%) | 4,009,740 |
| 17 Nov 2022 | CNY | 3.28 | 3.3 | 3.26 | 3.29 | 3.29 | +0.02 (+0.61%) | 4,697,646 |
| 16 Nov 2022 | CNY | 3.27 | 3.3 | 3.26 | 3.27 | 3.27 | 0.0 (0.0%) | 4,610,986 |
| 15 Nov 2022 | CNY | 3.25 | 3.28 | 3.24 | 3.27 | 3.27 | +0.02 (+0.62%) | 4,123,846 |
| 14 Nov 2022 | CNY | 3.25 | 3.27 | 3.23 | 3.25 | 3.25 | -0.01 (-0.31%) | 5,880,113 |
| 11 Nov 2022 | CNY | 3.25 | 3.27 | 3.24 | 3.26 | 3.26 | +0.04 (+1.24%) | 5,459,880 |
| 10 Nov 2022 | CNY | 3.19 | 3.24 | 3.19 | 3.22 | 3.22 | +0.02 (+0.63%) | 5,748,295 |
| 9 Nov 2022 | CNY | 3.22 | 3.23 | 3.2 | 3.2 | 3.2 | -0.02 (-0.62%) | 2,709,304 |
| 8 Nov 2022 | CNY | 3.23 | 3.23 | 3.16 | 3.22 | 3.22 | +0.01 (+0.31%) | 5,478,487 |
| 7 Nov 2022 | CNY | 3.17 | 3.24 | 3.15 | 3.21 | 3.21 | +0.05 (+1.58%) | 6,115,064 |
| 4 Nov 2022 | CNY | 3.11 | 3.17 | 3.11 | 3.16 | 3.16 | +0.04 (+1.28%) | 4,830,346 |
| 3 Nov 2022 | CNY | 3.13 | 3.14 | 3.11 | 3.12 | 3.12 | -0.02 (-0.64%) | 2,845,000 |
| 2 Nov 2022 | CNY | 3.13 | 3.16 | 3.11 | 3.14 | 3.14 | 0.0 (0.0%) | 4,750,503 |
| 1 Nov 2022 | CNY | 3.08 | 3.14 | 3.07 | 3.14 | 3.14 | +0.05 (+1.62%) | 4,474,968 |
| 31 Oct 2022 | CNY | 3.05 | 3.13 | 3.05 | 3.09 | 3.09 | 0.0 (0.0%) | 5,195,100 |
| 28 Oct 2022 | CNY | 3.18 | 3.19 | 3.07 | 3.09 | 3.09 | -0.1 (-3.13%) | 6,501,841 |
| 27 Oct 2022 | CNY | 3.21 | 3.21 | 3.15 | 3.19 | 3.19 | -0.01 (-0.31%) | 7,608,425 |
| 26 Oct 2022 | CNY | 3.15 | 3.22 | 3.13 | 3.2 | 3.2 | +0.07 (+2.24%) | 7,901,234 |
| 25 Oct 2022 | CNY | 3.08 | 3.14 | 3.06 | 3.13 | 3.13 | +0.05 (+1.62%) | 5,410,800 |
| 24 Oct 2022 | CNY | 3.17 | 3.17 | 3.07 | 3.08 | 3.08 | -0.07 (-2.22%) | 6,088,360 |
| 21 Oct 2022 | CNY | 3.14 | 3.17 | 3.13 | 3.15 | 3.15 | +0.02 (+0.64%) | 3,513,100 |
| 20 Oct 2022 | CNY | 3.15 | 3.17 | 3.11 | 3.13 | 3.13 | -0.03 (-0.95%) | 3,534,828 |
| 19 Oct 2022 | CNY | 3.18 | 3.2 | 3.14 | 3.16 | 3.16 | -0.02 (-0.63%) | 3,419,240 |
| 18 Oct 2022 | CNY | 3.2 | 3.21 | 3.17 | 3.18 | 3.18 | -0.01 (-0.31%) | 2,792,400 |
| 17 Oct 2022 | CNY | 3.14 | 3.2 | 3.13 | 3.19 | 3.19 | +0.02 (+0.63%) | 4,381,428 |
| 14 Oct 2022 | CNY | 3.15 | 3.18 | 3.14 | 3.17 | 3.17 | +0.03 (+0.96%) | 5,405,352 |
| 13 Oct 2022 | CNY | 3.11 | 3.16 | 3.1 | 3.14 | 3.14 | +0.01 (+0.32%) | 3,978,280 |
| 12 Oct 2022 | CNY | 3.07 | 3.13 | 3.04 | 3.13 | 3.13 | +0.06 (+1.95%) | 3,922,684 |
