| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Nov 2022 | CNY | 3.5 | 3.56 | 3.39 | 3.41 | 3.41 | -0.14 (-3.94%) | 58,486,078 |
| 21 Nov 2022 | CNY | 3.51 | 3.58 | 3.42 | 3.55 | 3.55 | +0.08 (+2.31%) | 80,810,693 |
| 18 Nov 2022 | CNY | 3.63 | 3.77 | 3.46 | 3.47 | 3.47 | +0.04 (+1.17%) | 100,016,200 |
| 17 Nov 2022 | CNY | 3.38 | 3.45 | 3.37 | 3.43 | 3.43 | +0.05 (+1.48%) | 34,339,416 |
| 16 Nov 2022 | CNY | 3.36 | 3.43 | 3.35 | 3.38 | 3.38 | +0.02 (+0.60%) | 28,107,605 |
| 15 Nov 2022 | CNY | 3.38 | 3.4 | 3.33 | 3.36 | 3.36 | -0.01 (-0.30%) | 35,533,555 |
| 14 Nov 2022 | CNY | 3.37 | 3.41 | 3.31 | 3.37 | 3.37 | +0.06 (+1.81%) | 42,541,545 |
| 11 Nov 2022 | CNY | 3.38 | 3.41 | 3.3 | 3.31 | 3.31 | -0.04 (-1.19%) | 32,923,650 |
| 10 Nov 2022 | CNY | 3.28 | 3.36 | 3.25 | 3.35 | 3.35 | +0.05 (+1.52%) | 32,554,307 |
| 9 Nov 2022 | CNY | 3.33 | 3.34 | 3.27 | 3.3 | 3.3 | 0.0 (0.0%) | 22,300,309 |
| 8 Nov 2022 | CNY | 3.3 | 3.32 | 3.23 | 3.3 | 3.3 | 0.0 (0.0%) | 26,343,950 |
| 7 Nov 2022 | CNY | 3.28 | 3.33 | 3.26 | 3.3 | 3.3 | +0.02 (+0.61%) | 19,442,700 |
| 4 Nov 2022 | CNY | 3.27 | 3.29 | 3.23 | 3.28 | 3.28 | +0.02 (+0.61%) | 17,976,400 |
| 3 Nov 2022 | CNY | 3.26 | 3.29 | 3.22 | 3.26 | 3.26 | -0.03 (-0.91%) | 17,804,203 |
| 2 Nov 2022 | CNY | 3.29 | 3.32 | 3.27 | 3.29 | 3.29 | 0.0 (0.0%) | 17,732,800 |
| 1 Nov 2022 | CNY | 3.25 | 3.3 | 3.24 | 3.29 | 3.29 | +0.04 (+1.23%) | 23,547,878 |
| 31 Oct 2022 | CNY | 3.16 | 3.28 | 3.16 | 3.25 | 3.25 | +0.09 (+2.85%) | 26,886,200 |
| 28 Oct 2022 | CNY | 3.27 | 3.28 | 3.15 | 3.16 | 3.16 | -0.1 (-3.07%) | 25,254,121 |
| 27 Oct 2022 | CNY | 3.26 | 3.29 | 3.22 | 3.26 | 3.26 | 0.0 (0.0%) | 17,210,426 |
| 26 Oct 2022 | CNY | 3.16 | 3.28 | 3.15 | 3.26 | 3.26 | +0.11 (+3.49%) | 25,075,338 |
| 25 Oct 2022 | CNY | 3.16 | 3.2 | 3.1 | 3.15 | 3.15 | -0.02 (-0.63%) | 19,186,880 |
| 24 Oct 2022 | CNY | 3.24 | 3.28 | 3.14 | 3.17 | 3.17 | -0.04 (-1.25%) | 21,552,684 |
| 21 Oct 2022 | CNY | 3.23 | 3.26 | 3.19 | 3.21 | 3.21 | -0.01 (-0.31%) | 17,550,414 |
| 20 Oct 2022 | CNY | 3.2 | 3.27 | 3.2 | 3.22 | 3.22 | -0.01 (-0.31%) | 23,374,563 |
| 19 Oct 2022 | CNY | 3.23 | 3.3 | 3.22 | 3.23 | 3.23 | -0.02 (-0.62%) | 31,734,081 |
| 18 Oct 2022 | CNY | 3.23 | 3.31 | 3.17 | 3.25 | 3.25 | +0.02 (+0.62%) | 38,177,430 |
| 17 Oct 2022 | CNY | 3.1 | 3.3 | 3.1 | 3.23 | 3.23 | +0.09 (+2.87%) | 37,101,807 |
| 14 Oct 2022 | CNY | 3.07 | 3.14 | 3.05 | 3.14 | 3.14 | +0.08 (+2.61%) | 24,831,740 |
| 13 Oct 2022 | CNY | 3.02 | 3.12 | 3 | 3.06 | 3.06 | +0.06 (+2%) | 29,912,481 |
| 12 Oct 2022 | CNY | 2.92 | 3.01 | 2.88 | 3 | 3 | +0.09 (+3.09%) | 12,452,383 |
