| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Nov 2022 | CNY | 3.1 | 3.1 | 3.04 | 3.08 | 3.08 | -0.01 (-0.32%) | 8,145,546 |
| 22 Nov 2022 | CNY | 3.17 | 3.17 | 3.08 | 3.09 | 3.09 | -0.06 (-1.90%) | 8,861,320 |
| 21 Nov 2022 | CNY | 3.12 | 3.15 | 3.08 | 3.15 | 3.15 | +0.03 (+0.96%) | 10,061,020 |
| 18 Nov 2022 | CNY | 3.18 | 3.18 | 3.12 | 3.12 | 3.12 | -0.05 (-1.58%) | 12,197,400 |
| 17 Nov 2022 | CNY | 3.22 | 3.23 | 3.15 | 3.17 | 3.17 | -0.03 (-0.94%) | 10,433,900 |
| 16 Nov 2022 | CNY | 3.2 | 3.23 | 3.18 | 3.2 | 3.2 | 0.0 (0.0%) | 8,144,400 |
| 15 Nov 2022 | CNY | 3.15 | 3.21 | 3.15 | 3.2 | 3.2 | +0.04 (+1.27%) | 9,405,689 |
| 14 Nov 2022 | CNY | 3.18 | 3.24 | 3.15 | 3.16 | 3.16 | -0.05 (-1.56%) | 11,079,100 |
| 11 Nov 2022 | CNY | 3.24 | 3.28 | 3.19 | 3.21 | 3.21 | +0.01 (+0.31%) | 14,777,741 |
| 10 Nov 2022 | CNY | 3.17 | 3.24 | 3.14 | 3.2 | 3.2 | +0.02 (+0.63%) | 13,669,306 |
| 9 Nov 2022 | CNY | 3.18 | 3.21 | 3.16 | 3.18 | 3.18 | 0.0 (0.0%) | 7,669,600 |
| 8 Nov 2022 | CNY | 3.21 | 3.22 | 3.16 | 3.18 | 3.18 | -0.03 (-0.93%) | 11,603,360 |
| 7 Nov 2022 | CNY | 3.14 | 3.25 | 3.13 | 3.21 | 3.21 | +0.08 (+2.56%) | 20,816,649 |
| 4 Nov 2022 | CNY | 3.08 | 3.14 | 3.07 | 3.13 | 3.13 | +0.05 (+1.62%) | 11,348,992 |
| 3 Nov 2022 | CNY | 3.08 | 3.11 | 3.06 | 3.08 | 3.08 | -0.01 (-0.32%) | 7,770,793 |
| 2 Nov 2022 | CNY | 3.03 | 3.12 | 3.03 | 3.09 | 3.09 | +0.04 (+1.31%) | 11,157,641 |
| 1 Nov 2022 | CNY | 3.01 | 3.05 | 3.01 | 3.05 | 3.05 | +0.04 (+1.33%) | 8,889,341 |
| 31 Oct 2022 | CNY | 2.98 | 3.06 | 2.98 | 3.01 | 3.01 | +0.03 (+1.01%) | 10,611,600 |
| 28 Oct 2022 | CNY | 3.1 | 3.1 | 2.95 | 2.98 | 2.98 | -0.12 (-3.87%) | 15,896,900 |
| 27 Oct 2022 | CNY | 3.14 | 3.16 | 3.08 | 3.1 | 3.1 | -0.03 (-0.96%) | 10,686,231 |
| 26 Oct 2022 | CNY | 3.11 | 3.18 | 3.09 | 3.13 | 3.13 | +0.05 (+1.62%) | 12,974,462 |
| 25 Oct 2022 | CNY | 3.05 | 3.11 | 3.01 | 3.08 | 3.08 | +0.01 (+0.33%) | 11,065,800 |
| 24 Oct 2022 | CNY | 3.13 | 3.19 | 3.05 | 3.07 | 3.07 | -0.07 (-2.23%) | 15,373,504 |
| 21 Oct 2022 | CNY | 3.18 | 3.21 | 3.14 | 3.14 | 3.14 | -0.03 (-0.95%) | 12,131,591 |
| 20 Oct 2022 | CNY | 3.22 | 3.24 | 3.17 | 3.17 | 3.17 | -0.06 (-1.86%) | 15,247,360 |
| 19 Oct 2022 | CNY | 3.24 | 3.34 | 3.21 | 3.23 | 3.23 | -0.01 (-0.31%) | 22,921,900 |
| 18 Oct 2022 | CNY | 3.3 | 3.31 | 3.24 | 3.24 | 3.24 | -0.05 (-1.52%) | 20,498,702 |
| 17 Oct 2022 | CNY | 3.21 | 3.34 | 3.19 | 3.29 | 3.29 | +0.05 (+1.54%) | 25,785,000 |
| 14 Oct 2022 | CNY | 3.23 | 3.26 | 3.2 | 3.24 | 3.24 | +0.02 (+0.62%) | 23,709,889 |
| 13 Oct 2022 | CNY | 3.18 | 3.26 | 3.16 | 3.22 | 3.22 | -0.01 (-0.31%) | 29,155,089 |
