| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Nov 2022 | CNY | 3.64 | 3.75 | 3.52 | 3.69 | 3.69 | -0.02 (-0.54%) | 18,102,916 |
| 22 Nov 2022 | CNY | 3.85 | 3.89 | 3.66 | 3.71 | 3.71 | -0.14 (-3.64%) | 16,936,822 |
| 21 Nov 2022 | CNY | 3.86 | 3.97 | 3.81 | 3.85 | 3.85 | -0.04 (-1.03%) | 12,375,500 |
| 18 Nov 2022 | CNY | 3.95 | 3.96 | 3.81 | 3.89 | 3.89 | 0.0 (0.0%) | 14,822,183 |
| 17 Nov 2022 | CNY | 3.7 | 3.89 | 3.69 | 3.89 | 3.89 | +0.19 (+5.14%) | 19,035,410 |
| 16 Nov 2022 | CNY | 3.69 | 3.77 | 3.67 | 3.7 | 3.7 | -0.01 (-0.27%) | 8,058,515 |
| 15 Nov 2022 | CNY | 3.62 | 3.77 | 3.62 | 3.71 | 3.71 | +0.07 (+1.92%) | 9,309,216 |
| 14 Nov 2022 | CNY | 3.5 | 3.7 | 3.49 | 3.64 | 3.64 | +0.12 (+3.41%) | 11,082,000 |
| 11 Nov 2022 | CNY | 3.6 | 3.63 | 3.49 | 3.52 | 3.52 | -0.05 (-1.40%) | 12,574,000 |
| 10 Nov 2022 | CNY | 3.69 | 3.72 | 3.57 | 3.57 | 3.57 | -0.1 (-2.72%) | 9,259,100 |
| 9 Nov 2022 | CNY | 3.61 | 3.69 | 3.55 | 3.67 | 3.67 | +0.09 (+2.51%) | 9,286,410 |
| 8 Nov 2022 | CNY | 3.49 | 3.62 | 3.49 | 3.58 | 3.58 | +0.05 (+1.42%) | 8,532,300 |
| 7 Nov 2022 | CNY | 3.41 | 3.59 | 3.38 | 3.53 | 3.53 | +0.1 (+2.92%) | 12,611,610 |
| 4 Nov 2022 | CNY | 3.41 | 3.48 | 3.4 | 3.43 | 3.43 | -0.02 (-0.58%) | 9,437,500 |
| 3 Nov 2022 | CNY | 3.44 | 3.53 | 3.41 | 3.45 | 3.45 | +0.04 (+1.17%) | 11,168,028 |
| 2 Nov 2022 | CNY | 3.33 | 3.48 | 3.27 | 3.41 | 3.41 | +0.1 (+3.02%) | 14,892,620 |
| 1 Nov 2022 | CNY | 3.35 | 3.36 | 3.27 | 3.31 | 3.31 | -0.06 (-1.78%) | 13,342,620 |
| 31 Oct 2022 | CNY | 3.22 | 3.38 | 3.22 | 3.37 | 3.37 | +0.15 (+4.66%) | 15,543,487 |
| 28 Oct 2022 | CNY | 3.25 | 3.4 | 3.18 | 3.22 | 3.22 | -0.05 (-1.53%) | 12,644,100 |
| 27 Oct 2022 | CNY | 3.16 | 3.32 | 3.12 | 3.27 | 3.27 | +0.1 (+3.15%) | 14,118,299 |
| 26 Oct 2022 | CNY | 3.24 | 3.24 | 3.12 | 3.17 | 3.17 | -0.01 (-0.31%) | 13,282,400 |
| 25 Oct 2022 | CNY | 3.18 | 3.18 | 3.13 | 3.18 | 3.18 | +0.15 (+4.95%) | 10,041,300 |
| 24 Oct 2022 | CNY | 3.03 | 3.12 | 3.01 | 3.03 | 3.03 | +0.01 (+0.33%) | 5,725,716 |
| 21 Oct 2022 | CNY | 3.05 | 3.08 | 3.01 | 3.02 | 3.02 | -0.03 (-0.98%) | 4,645,700 |
| 20 Oct 2022 | CNY | 3.06 | 3.11 | 3.04 | 3.05 | 3.05 | -0.03 (-0.97%) | 5,554,000 |
| 19 Oct 2022 | CNY | 3.12 | 3.12 | 3.04 | 3.08 | 3.08 | -0.05 (-1.60%) | 8,206,900 |
| 18 Oct 2022 | CNY | 3.19 | 3.23 | 3.11 | 3.13 | 3.13 | -0.06 (-1.88%) | 8,648,314 |
| 17 Oct 2022 | CNY | 3.1 | 3.22 | 3.1 | 3.19 | 3.19 | +0.06 (+1.92%) | 7,987,460 |
| 14 Oct 2022 | CNY | 3.07 | 3.19 | 3.06 | 3.13 | 3.13 | +0.06 (+1.95%) | 9,076,522 |
| 13 Oct 2022 | CNY | 3.05 | 3.2 | 2.99 | 3.07 | 3.07 | +0.01 (+0.33%) | 10,580,239 |
