| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Nov 2022 | CNY | 3.5 | 3.52 | 3.44 | 3.45 | 3.45 | -0.05 (-1.43%) | 26,218,186 |
| 8 Nov 2022 | CNY | 3.56 | 3.6 | 3.48 | 3.5 | 3.5 | -0.03 (-0.85%) | 43,326,685 |
| 7 Nov 2022 | CNY | 3.38 | 3.56 | 3.37 | 3.53 | 3.53 | +0.13 (+3.82%) | 57,325,143 |
| 4 Nov 2022 | CNY | 3.33 | 3.42 | 3.33 | 3.4 | 3.4 | +0.05 (+1.49%) | 29,312,932 |
| 3 Nov 2022 | CNY | 3.34 | 3.37 | 3.32 | 3.35 | 3.35 | -0.01 (-0.30%) | 23,322,700 |
| 2 Nov 2022 | CNY | 3.35 | 3.39 | 3.34 | 3.36 | 3.36 | -0.01 (-0.30%) | 30,878,722 |
| 1 Nov 2022 | CNY | 3.33 | 3.39 | 3.28 | 3.37 | 3.37 | +0.06 (+1.81%) | 32,361,086 |
| 31 Oct 2022 | CNY | 3.3 | 3.39 | 3.25 | 3.31 | 3.31 | -0.14 (-4.06%) | 53,421,796 |
| 28 Oct 2022 | CNY | 3.7 | 3.71 | 3.42 | 3.45 | 3.45 | -0.27 (-7.26%) | 69,453,481 |
| 27 Oct 2022 | CNY | 3.8 | 3.85 | 3.69 | 3.72 | 3.72 | -0.11 (-2.87%) | 55,680,482 |
| 26 Oct 2022 | CNY | 3.74 | 3.93 | 3.74 | 3.83 | 3.83 | +0.07 (+1.86%) | 57,999,516 |
| 25 Oct 2022 | CNY | 3.9 | 3.9 | 3.76 | 3.76 | 3.76 | -0.14 (-3.59%) | 54,618,533 |
| 24 Oct 2022 | CNY | 3.88 | 4 | 3.86 | 3.9 | 3.9 | +0.01 (+0.26%) | 60,388,124 |
| 21 Oct 2022 | CNY | 4.03 | 4.05 | 3.88 | 3.89 | 3.89 | -0.2 (-4.89%) | 83,633,443 |
| 20 Oct 2022 | CNY | 4.06 | 4.26 | 4.04 | 4.09 | 4.09 | 0.0 (0.0%) | 96,344,170 |
| 19 Oct 2022 | CNY | 4.04 | 4.16 | 3.96 | 4.09 | 4.09 | +0.03 (+0.74%) | 81,938,767 |
| 18 Oct 2022 | CNY | 4.12 | 4.14 | 4.04 | 4.06 | 4.06 | -0.1 (-2.40%) | 80,571,886 |
| 17 Oct 2022 | CNY | 3.9 | 4.16 | 3.88 | 4.16 | 4.16 | +0.21 (+5.32%) | 112,714,796 |
| 14 Oct 2022 | CNY | 4.01 | 4.14 | 3.93 | 3.95 | 3.95 | -0.08 (-1.99%) | 100,200,168 |
| 13 Oct 2022 | CNY | 4.03 | 4.19 | 4 | 4.03 | 4.03 | -0.05 (-1.23%) | 100,033,023 |
| 12 Oct 2022 | CNY | 3.95 | 4.14 | 3.78 | 4.08 | 4.08 | +0.11 (+2.77%) | 109,500,408 |
| 11 Oct 2022 | CNY | 3.88 | 4.02 | 3.65 | 3.97 | 3.97 | +0.03 (+0.76%) | 89,346,287 |
| 10 Oct 2022 | CNY | 3.95 | 4.09 | 3.88 | 3.94 | 3.94 | +0.06 (+1.55%) | 92,248,243 |
| 30 Sep 2022 | CNY | 4.08 | 4.08 | 3.86 | 3.88 | 3.88 | -0.3 (-7.18%) | 115,984,281 |
| 29 Sep 2022 | CNY | 4.04 | 4.42 | 3.85 | 4.18 | 4.18 | +0.14 (+3.47%) | 188,497,506 |
| 28 Sep 2022 | CNY | 3.97 | 4.36 | 3.89 | 4.04 | 4.04 | +0.05 (+1.25%) | 158,390,308 |
| 27 Sep 2022 | CNY | 3.79 | 4.02 | 3.75 | 3.99 | 3.99 | +0.1 (+2.57%) | 103,170,757 |
| 26 Sep 2022 | CNY | 3.95 | 4.09 | 3.86 | 3.89 | 3.89 | +0.03 (+0.78%) | 98,232,678 |
| 23 Sep 2022 | CNY | 3.85 | 3.97 | 3.81 | 3.86 | 3.86 | +0.08 (+2.12%) | 94,864,636 |
| 22 Sep 2022 | CNY | 3.81 | 3.95 | 3.76 | 3.78 | 3.78 | -0.09 (-2.33%) | 74,403,022 |
