| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Nov 2022 | CNY | 4.92 | 5.18 | 4.91 | 5.13 | 5.13 | +0.23 (+4.69%) | 52,606,677 |
| 14 Nov 2022 | CNY | 4.92 | 4.97 | 4.87 | 4.9 | 4.9 | -0.02 (-0.41%) | 30,945,661 |
| 11 Nov 2022 | CNY | 4.86 | 4.92 | 4.81 | 4.92 | 4.92 | +0.15 (+3.14%) | 34,769,781 |
| 10 Nov 2022 | CNY | 4.76 | 4.81 | 4.73 | 4.77 | 4.77 | -0.03 (-0.63%) | 20,777,472 |
| 9 Nov 2022 | CNY | 4.82 | 4.82 | 4.79 | 4.8 | 4.8 | -0.01 (-0.21%) | 16,760,525 |
| 8 Nov 2022 | CNY | 4.85 | 4.86 | 4.77 | 4.81 | 4.81 | -0.02 (-0.41%) | 17,624,885 |
| 7 Nov 2022 | CNY | 4.81 | 4.85 | 4.79 | 4.83 | 4.83 | +0.01 (+0.21%) | 20,039,282 |
| 4 Nov 2022 | CNY | 4.78 | 4.84 | 4.76 | 4.82 | 4.82 | +0.05 (+1.05%) | 24,402,770 |
| 3 Nov 2022 | CNY | 4.76 | 4.81 | 4.73 | 4.77 | 4.77 | -0.01 (-0.21%) | 16,995,129 |
| 2 Nov 2022 | CNY | 4.73 | 4.83 | 4.72 | 4.78 | 4.78 | +0.01 (+0.21%) | 27,114,966 |
| 1 Nov 2022 | CNY | 4.71 | 4.77 | 4.65 | 4.77 | 4.77 | +0.08 (+1.71%) | 27,429,767 |
| 31 Oct 2022 | CNY | 4.8 | 4.87 | 4.65 | 4.69 | 4.69 | -0.18 (-3.70%) | 28,438,817 |
| 28 Oct 2022 | CNY | 5.11 | 5.15 | 4.84 | 4.87 | 4.87 | -0.3 (-5.80%) | 30,971,780 |
| 27 Oct 2022 | CNY | 5.31 | 5.34 | 5.16 | 5.17 | 5.17 | -0.13 (-2.45%) | 22,595,249 |
| 26 Oct 2022 | CNY | 5.24 | 5.37 | 5.23 | 5.3 | 5.3 | +0.07 (+1.34%) | 16,866,491 |
| 25 Oct 2022 | CNY | 5.31 | 5.33 | 5.16 | 5.23 | 5.23 | -0.04 (-0.76%) | 19,723,187 |
| 24 Oct 2022 | CNY | 5.48 | 5.56 | 5.27 | 5.27 | 5.27 | -0.2 (-3.66%) | 24,383,707 |
| 21 Oct 2022 | CNY | 5.54 | 5.59 | 5.47 | 5.47 | 5.47 | -0.07 (-1.26%) | 17,481,663 |
| 20 Oct 2022 | CNY | 5.54 | 5.66 | 5.52 | 5.54 | 5.54 | -0.01 (-0.18%) | 17,151,440 |
| 19 Oct 2022 | CNY | 5.64 | 5.66 | 5.52 | 5.55 | 5.55 | -0.11 (-1.94%) | 21,443,179 |
| 18 Oct 2022 | CNY | 5.63 | 5.71 | 5.57 | 5.66 | 5.66 | +0.02 (+0.35%) | 24,232,713 |
| 17 Oct 2022 | CNY | 5.48 | 5.66 | 5.47 | 5.64 | 5.64 | +0.11 (+1.99%) | 23,779,291 |
| 14 Oct 2022 | CNY | 5.52 | 5.58 | 5.49 | 5.53 | 5.53 | +0.01 (+0.18%) | 23,598,818 |
| 13 Oct 2022 | CNY | 5.48 | 5.6 | 5.36 | 5.52 | 5.52 | +0.06 (+1.10%) | 32,451,383 |
| 12 Oct 2022 | CNY | 5.31 | 5.47 | 5.16 | 5.46 | 5.46 | +0.1 (+1.87%) | 29,553,975 |
| 11 Oct 2022 | CNY | 5.21 | 5.4 | 5.07 | 5.36 | 5.36 | +0.11 (+2.10%) | 32,430,286 |
| 10 Oct 2022 | CNY | 5.2 | 5.31 | 5.13 | 5.25 | 5.25 | -0.09 (-1.69%) | 27,484,090 |
| 30 Sep 2022 | CNY | 5.29 | 5.45 | 5.25 | 5.34 | 5.34 | +0.01 (+0.19%) | 32,969,222 |
| 29 Sep 2022 | CNY | 5.54 | 5.59 | 5.3 | 5.33 | 5.33 | -0.15 (-2.74%) | 40,277,164 |
| 28 Sep 2022 | CNY | 5.54 | 5.67 | 5.48 | 5.48 | 5.48 | -0.11 (-1.97%) | 43,554,366 |
