| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Nov 2022 | CNY | 5 | 5.12 | 4.95 | 5.02 | 5.02 | +0.06 (+1.21%) | 34,358,144 |
| 14 Nov 2022 | CNY | 4.99 | 5.09 | 4.9 | 4.96 | 4.96 | -0.09 (-1.78%) | 47,337,591 |
| 11 Nov 2022 | CNY | 5.09 | 5.29 | 4.99 | 5.05 | 5.05 | +0.05 (+1%) | 78,403,198 |
| 10 Nov 2022 | CNY | 4.84 | 5.13 | 4.82 | 5 | 5 | +0.16 (+3.31%) | 63,575,685 |
| 9 Nov 2022 | CNY | 4.87 | 4.92 | 4.81 | 4.84 | 4.84 | -0.08 (-1.63%) | 29,842,135 |
| 8 Nov 2022 | CNY | 4.94 | 5 | 4.86 | 4.92 | 4.92 | -0.15 (-2.96%) | 48,422,313 |
| 7 Nov 2022 | CNY | 4.75 | 5.23 | 4.74 | 5.07 | 5.07 | +0.27 (+5.62%) | 84,246,477 |
| 4 Nov 2022 | CNY | 4.76 | 4.89 | 4.69 | 4.8 | 4.8 | +0.04 (+0.84%) | 41,741,763 |
| 3 Nov 2022 | CNY | 4.56 | 4.95 | 4.55 | 4.76 | 4.76 | +0.15 (+3.25%) | 51,888,672 |
| 2 Nov 2022 | CNY | 4.66 | 4.74 | 4.59 | 4.61 | 4.61 | +0.01 (+0.22%) | 31,155,490 |
| 1 Nov 2022 | CNY | 4.51 | 4.63 | 4.45 | 4.6 | 4.6 | +0.05 (+1.10%) | 24,940,004 |
| 31 Oct 2022 | CNY | 4.48 | 4.59 | 4.44 | 4.55 | 4.55 | +0.1 (+2.25%) | 21,548,040 |
| 28 Oct 2022 | CNY | 4.48 | 4.63 | 4.42 | 4.45 | 4.45 | -0.09 (-1.98%) | 26,505,153 |
| 27 Oct 2022 | CNY | 4.66 | 4.73 | 4.54 | 4.54 | 4.54 | -0.15 (-3.20%) | 32,852,219 |
| 26 Oct 2022 | CNY | 4.66 | 4.75 | 4.62 | 4.69 | 4.69 | -0.05 (-1.05%) | 33,812,051 |
| 25 Oct 2022 | CNY | 4.6 | 4.82 | 4.48 | 4.74 | 4.74 | +0.08 (+1.72%) | 45,780,401 |
| 24 Oct 2022 | CNY | 4.6 | 4.82 | 4.55 | 4.66 | 4.66 | +0.08 (+1.75%) | 52,058,105 |
| 21 Oct 2022 | CNY | 4.46 | 4.95 | 4.46 | 4.58 | 4.58 | +0.07 (+1.55%) | 42,783,392 |
| 20 Oct 2022 | CNY | 4.4 | 4.8 | 4.34 | 4.51 | 4.51 | +0.15 (+3.44%) | 47,026,077 |
| 19 Oct 2022 | CNY | 4.38 | 4.55 | 4.34 | 4.36 | 4.36 | -0.02 (-0.46%) | 14,893,239 |
| 18 Oct 2022 | CNY | 4.42 | 4.46 | 4.31 | 4.38 | 4.38 | +0.01 (+0.23%) | 10,362,633 |
| 17 Oct 2022 | CNY | 4.3 | 4.4 | 4.24 | 4.37 | 4.37 | +0.07 (+1.63%) | 9,871,429 |
| 14 Oct 2022 | CNY | 4.24 | 4.34 | 4.24 | 4.3 | 4.3 | +0.08 (+1.90%) | 11,850,067 |
| 13 Oct 2022 | CNY | 4.12 | 4.27 | 4.12 | 4.22 | 4.22 | +0.06 (+1.44%) | 11,888,571 |
| 12 Oct 2022 | CNY | 4.03 | 4.16 | 3.98 | 4.16 | 4.16 | +0.14 (+3.48%) | 8,983,655 |
| 11 Oct 2022 | CNY | 4 | 4.04 | 3.91 | 4.02 | 4.02 | +0.03 (+0.75%) | 6,301,052 |
| 10 Oct 2022 | CNY | 4.06 | 4.08 | 3.95 | 3.99 | 3.99 | -0.06 (-1.48%) | 6,636,114 |
| 30 Sep 2022 | CNY | 4.06 | 4.1 | 4.02 | 4.05 | 4.05 | 0.0 (0.0%) | 6,137,750 |
| 29 Sep 2022 | CNY | 4.2 | 4.2 | 4.02 | 4.05 | 4.05 | -0.1 (-2.41%) | 9,405,249 |
| 28 Sep 2022 | CNY | 4.25 | 4.28 | 4.15 | 4.15 | 4.15 | -0.14 (-3.26%) | 7,887,527 |
