| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Nov 2022 | CNY | 3.46 | 3.58 | 3.44 | 3.52 | 3.52 | +0.05 (+1.44%) | 48,178,002 |
| 14 Nov 2022 | CNY | 3.52 | 3.54 | 3.41 | 3.47 | 3.47 | +0.04 (+1.17%) | 53,176,500 |
| 11 Nov 2022 | CNY | 3.37 | 3.54 | 3.36 | 3.43 | 3.43 | +0.12 (+3.63%) | 63,039,884 |
| 10 Nov 2022 | CNY | 3.29 | 3.33 | 3.24 | 3.31 | 3.31 | +0.01 (+0.30%) | 27,452,678 |
| 9 Nov 2022 | CNY | 3.24 | 3.36 | 3.24 | 3.3 | 3.3 | +0.07 (+2.17%) | 34,048,741 |
| 8 Nov 2022 | CNY | 3.21 | 3.25 | 3.19 | 3.23 | 3.23 | +0.02 (+0.62%) | 20,598,000 |
| 7 Nov 2022 | CNY | 3.14 | 3.24 | 3.13 | 3.21 | 3.21 | +0.04 (+1.26%) | 25,026,316 |
| 4 Nov 2022 | CNY | 3.07 | 3.17 | 3.05 | 3.17 | 3.17 | +0.12 (+3.93%) | 31,869,107 |
| 3 Nov 2022 | CNY | 3.05 | 3.1 | 3.04 | 3.05 | 3.05 | -0.04 (-1.29%) | 19,693,435 |
| 2 Nov 2022 | CNY | 3.05 | 3.12 | 3.03 | 3.09 | 3.09 | +0.02 (+0.65%) | 26,522,054 |
| 1 Nov 2022 | CNY | 3.05 | 3.13 | 3.01 | 3.07 | 3.07 | +0.05 (+1.66%) | 22,452,679 |
| 31 Oct 2022 | CNY | 3 | 3.07 | 2.97 | 3.02 | 3.02 | -0.06 (-1.95%) | 23,433,962 |
| 28 Oct 2022 | CNY | 3.21 | 3.21 | 3.07 | 3.08 | 3.08 | -0.16 (-4.94%) | 31,824,865 |
| 27 Oct 2022 | CNY | 3.23 | 3.27 | 3.21 | 3.24 | 3.24 | 0.0 (0.0%) | 26,634,091 |
| 26 Oct 2022 | CNY | 3.25 | 3.28 | 3.19 | 3.24 | 3.24 | +0.01 (+0.31%) | 34,570,200 |
| 25 Oct 2022 | CNY | 3.32 | 3.32 | 3.12 | 3.23 | 3.23 | -0.17 (-5%) | 57,386,588 |
| 24 Oct 2022 | CNY | 3.45 | 3.54 | 3.35 | 3.4 | 3.4 | -0.15 (-4.23%) | 88,321,685 |
| 21 Oct 2022 | CNY | 3.35 | 3.55 | 3.34 | 3.55 | 3.55 | +0.32 (+9.91%) | 112,629,392 |
| 20 Oct 2022 | CNY | 3.28 | 3.29 | 3.22 | 3.23 | 3.23 | -0.07 (-2.12%) | 24,853,888 |
| 19 Oct 2022 | CNY | 3.35 | 3.38 | 3.29 | 3.3 | 3.3 | -0.08 (-2.37%) | 29,906,163 |
| 18 Oct 2022 | CNY | 3.42 | 3.48 | 3.34 | 3.38 | 3.38 | -0.04 (-1.17%) | 37,558,074 |
| 17 Oct 2022 | CNY | 3.38 | 3.42 | 3.31 | 3.42 | 3.42 | +0.03 (+0.88%) | 24,936,700 |
| 14 Oct 2022 | CNY | 3.33 | 3.41 | 3.33 | 3.39 | 3.39 | +0.06 (+1.80%) | 24,497,257 |
| 13 Oct 2022 | CNY | 3.38 | 3.39 | 3.3 | 3.33 | 3.33 | -0.07 (-2.06%) | 25,736,800 |
| 12 Oct 2022 | CNY | 3.33 | 3.42 | 3.27 | 3.4 | 3.4 | +0.06 (+1.80%) | 25,011,684 |
| 11 Oct 2022 | CNY | 3.38 | 3.39 | 3.3 | 3.34 | 3.34 | -0.04 (-1.18%) | 21,287,000 |
| 10 Oct 2022 | CNY | 3.43 | 3.54 | 3.35 | 3.38 | 3.38 | -0.05 (-1.46%) | 32,876,796 |
| 30 Sep 2022 | CNY | 3.41 | 3.5 | 3.36 | 3.43 | 3.43 | +0.06 (+1.78%) | 25,489,631 |
| 29 Sep 2022 | CNY | 3.51 | 3.53 | 3.36 | 3.37 | 3.37 | -0.1 (-2.88%) | 29,915,184 |
| 28 Sep 2022 | CNY | 3.59 | 3.62 | 3.47 | 3.47 | 3.47 | -0.14 (-3.88%) | 30,870,971 |
