| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Nov 2022 | CNY | 5.01 | 5.01 | 4.84 | 4.92 | 4.92 | -0.1 (-1.99%) | 21,748,067 |
| 22 Nov 2022 | CNY | 5.07 | 5.15 | 4.98 | 5.02 | 5.02 | -0.06 (-1.18%) | 19,188,791 |
| 21 Nov 2022 | CNY | 5.05 | 5.09 | 5.01 | 5.08 | 5.08 | +0.01 (+0.20%) | 12,647,852 |
| 18 Nov 2022 | CNY | 5.18 | 5.2 | 5.06 | 5.07 | 5.07 | -0.1 (-1.93%) | 18,141,210 |
| 17 Nov 2022 | CNY | 5.18 | 5.19 | 5.11 | 5.17 | 5.17 | -0.02 (-0.39%) | 17,703,400 |
| 16 Nov 2022 | CNY | 5.05 | 5.25 | 5.04 | 5.19 | 5.19 | +0.15 (+2.98%) | 38,934,920 |
| 15 Nov 2022 | CNY | 4.98 | 5.05 | 4.96 | 5.04 | 5.04 | +0.06 (+1.20%) | 16,558,020 |
| 14 Nov 2022 | CNY | 5.11 | 5.13 | 4.94 | 4.98 | 4.98 | -0.08 (-1.58%) | 26,284,651 |
| 11 Nov 2022 | CNY | 5.19 | 5.41 | 5.04 | 5.06 | 5.06 | -0.06 (-1.17%) | 47,787,387 |
| 10 Nov 2022 | CNY | 5.14 | 5.24 | 5.09 | 5.12 | 5.12 | -0.05 (-0.97%) | 32,549,652 |
| 9 Nov 2022 | CNY | 4.99 | 5.17 | 4.97 | 5.17 | 5.17 | +0.17 (+3.40%) | 41,254,662 |
| 8 Nov 2022 | CNY | 4.97 | 5 | 4.91 | 5 | 5 | +0.01 (+0.20%) | 21,478,794 |
| 7 Nov 2022 | CNY | 5.05 | 5.08 | 4.97 | 4.99 | 4.99 | -0.06 (-1.19%) | 24,936,844 |
| 4 Nov 2022 | CNY | 5.03 | 5.06 | 4.98 | 5.05 | 5.05 | 0.0 (0.0%) | 30,579,772 |
| 3 Nov 2022 | CNY | 4.97 | 5.06 | 4.9 | 5.05 | 5.05 | +0.03 (+0.60%) | 29,958,544 |
| 2 Nov 2022 | CNY | 4.95 | 5.03 | 4.93 | 5.02 | 5.02 | -0.02 (-0.40%) | 40,318,306 |
| 1 Nov 2022 | CNY | 4.8 | 5.14 | 4.78 | 5.04 | 5.04 | +0.27 (+5.66%) | 57,428,227 |
| 31 Oct 2022 | CNY | 4.61 | 4.84 | 4.56 | 4.77 | 4.77 | +0.13 (+2.80%) | 24,324,234 |
| 28 Oct 2022 | CNY | 4.77 | 4.83 | 4.62 | 4.64 | 4.64 | -0.16 (-3.33%) | 21,804,540 |
| 27 Oct 2022 | CNY | 4.84 | 4.9 | 4.79 | 4.8 | 4.8 | -0.03 (-0.62%) | 18,940,428 |
| 26 Oct 2022 | CNY | 4.79 | 4.93 | 4.77 | 4.83 | 4.83 | +0.04 (+0.84%) | 30,525,288 |
| 25 Oct 2022 | CNY | 4.67 | 4.8 | 4.59 | 4.79 | 4.79 | +0.11 (+2.35%) | 24,545,940 |
| 24 Oct 2022 | CNY | 4.75 | 4.84 | 4.64 | 4.68 | 4.68 | -0.05 (-1.06%) | 22,203,130 |
| 21 Oct 2022 | CNY | 4.67 | 4.75 | 4.64 | 4.73 | 4.73 | +0.05 (+1.07%) | 17,769,812 |
| 20 Oct 2022 | CNY | 4.65 | 4.74 | 4.59 | 4.68 | 4.68 | 0.0 (0.0%) | 18,484,310 |
| 19 Oct 2022 | CNY | 4.67 | 4.76 | 4.62 | 4.68 | 4.68 | -0.18 (-3.70%) | 29,302,917 |
| 18 Oct 2022 | CNY | 4.78 | 4.87 | 4.74 | 4.86 | 4.86 | +0.08 (+1.67%) | 23,709,650 |
| 17 Oct 2022 | CNY | 4.65 | 4.78 | 4.61 | 4.78 | 4.78 | +0.13 (+2.80%) | 18,839,370 |
| 14 Oct 2022 | CNY | 4.61 | 4.67 | 4.61 | 4.65 | 4.65 | +0.07 (+1.53%) | 15,312,490 |
| 13 Oct 2022 | CNY | 4.57 | 4.64 | 4.54 | 4.58 | 4.58 | -0.03 (-0.65%) | 15,562,401 |
