| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Nov 2022 | CNY | 6.33 | 6.57 | 5.89 | 5.89 | 5.89 | -0.65 (-9.94%) | 284,787,840 |
| 21 Nov 2022 | CNY | 6.26 | 6.7 | 6.18 | 6.54 | 6.54 | +0.2 (+3.15%) | 312,950,923 |
| 18 Nov 2022 | CNY | 6.8 | 7.15 | 6.34 | 6.34 | 6.34 | -0.7 (-9.94%) | 386,440,782 |
| 17 Nov 2022 | CNY | 6.4 | 7.33 | 6.17 | 7.04 | 7.04 | +0.27 (+3.99%) | 487,269,178 |
| 16 Nov 2022 | CNY | 6 | 6.77 | 5.84 | 6.77 | 6.77 | +0.62 (+10.08%) | 516,971,064 |
| 15 Nov 2022 | CNY | 6.04 | 6.61 | 6.04 | 6.15 | 6.15 | +0.13 (+2.16%) | 473,397,858 |
| 14 Nov 2022 | CNY | 6.02 | 6.02 | 5.82 | 6.02 | 6.02 | +0.55 (+10.05%) | 373,958,966 |
| 11 Nov 2022 | CNY | 5.47 | 5.47 | 5.47 | 5.47 | 5.47 | +0.5 (+10.06%) | 29,528,762 |
| 10 Nov 2022 | CNY | 4.51 | 4.97 | 4.45 | 4.97 | 4.97 | +0.45 (+9.96%) | 81,557,875 |
| 9 Nov 2022 | CNY | 4.61 | 4.64 | 4.5 | 4.52 | 4.52 | -0.14 (-3.00%) | 51,102,960 |
| 8 Nov 2022 | CNY | 4.64 | 4.95 | 4.53 | 4.66 | 4.66 | +0.05 (+1.08%) | 84,990,976 |
| 7 Nov 2022 | CNY | 4.53 | 4.7 | 4.46 | 4.61 | 4.61 | +0.08 (+1.77%) | 68,505,373 |
| 4 Nov 2022 | CNY | 4.45 | 4.65 | 4.42 | 4.53 | 4.53 | +0.08 (+1.80%) | 52,148,172 |
| 3 Nov 2022 | CNY | 4.49 | 4.52 | 4.33 | 4.45 | 4.45 | -0.07 (-1.55%) | 43,919,442 |
| 2 Nov 2022 | CNY | 4.61 | 4.72 | 4.47 | 4.52 | 4.52 | +0.04 (+0.89%) | 70,927,774 |
| 1 Nov 2022 | CNY | 4.33 | 4.73 | 4.3 | 4.48 | 4.48 | +0.16 (+3.70%) | 63,996,923 |
| 31 Oct 2022 | CNY | 4.18 | 4.44 | 4.14 | 4.32 | 4.32 | +0.17 (+4.10%) | 29,941,677 |
| 28 Oct 2022 | CNY | 4.32 | 4.33 | 4.12 | 4.15 | 4.15 | -0.17 (-3.94%) | 22,095,096 |
| 27 Oct 2022 | CNY | 4.33 | 4.38 | 4.28 | 4.32 | 4.32 | +0.01 (+0.23%) | 24,376,570 |
| 26 Oct 2022 | CNY | 4.2 | 4.35 | 4.19 | 4.31 | 4.31 | +0.13 (+3.11%) | 28,350,428 |
| 25 Oct 2022 | CNY | 4.25 | 4.29 | 4.15 | 4.18 | 4.18 | -0.03 (-0.71%) | 20,000,696 |
| 24 Oct 2022 | CNY | 4.32 | 4.37 | 4.21 | 4.21 | 4.21 | -0.11 (-2.55%) | 24,952,520 |
| 21 Oct 2022 | CNY | 4.27 | 4.35 | 4.2 | 4.32 | 4.32 | +0.05 (+1.17%) | 34,631,552 |
| 20 Oct 2022 | CNY | 4.27 | 4.55 | 4.24 | 4.27 | 4.27 | -0.07 (-1.61%) | 51,308,739 |
| 19 Oct 2022 | CNY | 4.29 | 4.37 | 4.21 | 4.34 | 4.34 | -0.06 (-1.36%) | 58,661,833 |
| 18 Oct 2022 | CNY | 4.15 | 4.59 | 4.1 | 4.4 | 4.4 | +0.23 (+5.52%) | 86,454,499 |
| 17 Oct 2022 | CNY | 4.05 | 4.22 | 4.03 | 4.17 | 4.17 | +0.09 (+2.21%) | 24,533,325 |
| 14 Oct 2022 | CNY | 4.07 | 4.1 | 4 | 4.08 | 4.08 | +0.01 (+0.25%) | 22,636,618 |
| 13 Oct 2022 | CNY | 3.87 | 4.21 | 3.85 | 4.07 | 4.07 | +0.16 (+4.09%) | 29,538,611 |
| 12 Oct 2022 | CNY | 3.73 | 3.98 | 3.7 | 3.91 | 3.91 | +0.18 (+4.83%) | 15,619,755 |
