| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Dec 2022 | CNY | 3.77 | 3.83 | 3.75 | 3.79 | 3.79 | 0.0 (0.0%) | 59,294,375 |
| 1 Dec 2022 | CNY | 3.76 | 3.85 | 3.76 | 3.79 | 3.79 | +0.04 (+1.07%) | 86,102,694 |
| 30 Nov 2022 | CNY | 3.74 | 3.8 | 3.7 | 3.75 | 3.75 | 0.0 (0.0%) | 70,648,854 |
| 29 Nov 2022 | CNY | 3.69 | 3.79 | 3.69 | 3.75 | 3.75 | +0.08 (+2.18%) | 68,500,574 |
| 28 Nov 2022 | CNY | 3.65 | 3.67 | 3.6 | 3.67 | 3.67 | -0.02 (-0.54%) | 46,361,754 |
| 25 Nov 2022 | CNY | 3.73 | 3.73 | 3.66 | 3.69 | 3.69 | -0.08 (-2.12%) | 55,289,561 |
| 24 Nov 2022 | CNY | 3.81 | 3.82 | 3.76 | 3.77 | 3.77 | -0.05 (-1.31%) | 52,022,653 |
| 23 Nov 2022 | CNY | 3.7 | 3.84 | 3.68 | 3.82 | 3.82 | +0.1 (+2.69%) | 79,265,793 |
| 22 Nov 2022 | CNY | 3.82 | 3.83 | 3.7 | 3.72 | 3.72 | -0.09 (-2.36%) | 72,831,577 |
| 21 Nov 2022 | CNY | 3.82 | 3.83 | 3.75 | 3.81 | 3.81 | -0.02 (-0.52%) | 56,605,021 |
| 18 Nov 2022 | CNY | 3.91 | 3.92 | 3.82 | 3.83 | 3.83 | -0.08 (-2.05%) | 77,742,188 |
| 17 Nov 2022 | CNY | 3.95 | 3.98 | 3.88 | 3.91 | 3.91 | -0.08 (-2.01%) | 95,689,880 |
| 16 Nov 2022 | CNY | 4.13 | 4.17 | 3.97 | 3.99 | 3.99 | +0.07 (+1.79%) | 190,783,764 |
| 15 Nov 2022 | CNY | 3.8 | 3.92 | 3.76 | 3.92 | 3.92 | +0.14 (+3.70%) | 92,606,560 |
| 14 Nov 2022 | CNY | 3.85 | 3.89 | 3.75 | 3.78 | 3.78 | -0.09 (-2.33%) | 81,388,959 |
| 11 Nov 2022 | CNY | 3.95 | 3.99 | 3.86 | 3.87 | 3.87 | 0.0 (0.0%) | 92,805,734 |
| 10 Nov 2022 | CNY | 3.88 | 3.9 | 3.83 | 3.87 | 3.87 | -0.04 (-1.02%) | 61,235,706 |
| 9 Nov 2022 | CNY | 3.91 | 3.95 | 3.89 | 3.91 | 3.91 | -0.01 (-0.26%) | 51,853,654 |
| 8 Nov 2022 | CNY | 3.99 | 4.01 | 3.89 | 3.92 | 3.92 | -0.05 (-1.26%) | 79,126,953 |
| 7 Nov 2022 | CNY | 3.99 | 4.04 | 3.92 | 3.97 | 3.97 | -0.07 (-1.73%) | 123,355,657 |
| 4 Nov 2022 | CNY | 3.94 | 4.09 | 3.94 | 4.04 | 4.04 | +0.11 (+2.80%) | 101,953,611 |
| 3 Nov 2022 | CNY | 3.86 | 3.98 | 3.83 | 3.93 | 3.93 | +0.01 (+0.26%) | 87,907,637 |
| 2 Nov 2022 | CNY | 3.72 | 3.98 | 3.72 | 3.92 | 3.92 | +0.13 (+3.43%) | 136,595,721 |
| 1 Nov 2022 | CNY | 3.59 | 3.86 | 3.59 | 3.79 | 3.79 | +0.22 (+6.16%) | 152,798,011 |
| 31 Oct 2022 | CNY | 3.53 | 3.66 | 3.48 | 3.57 | 3.57 | -0.15 (-4.03%) | 95,997,689 |
| 28 Oct 2022 | CNY | 3.9 | 3.91 | 3.68 | 3.72 | 3.72 | -0.21 (-5.34%) | 113,345,755 |
| 27 Oct 2022 | CNY | 4.1 | 4.14 | 3.91 | 3.93 | 3.93 | -0.17 (-4.15%) | 142,888,716 |
| 26 Oct 2022 | CNY | 4.14 | 4.19 | 4.02 | 4.1 | 4.1 | -0.01 (-0.24%) | 128,155,592 |
| 25 Oct 2022 | CNY | 4.24 | 4.27 | 4.07 | 4.11 | 4.11 | -0.18 (-4.20%) | 168,384,777 |
| 24 Oct 2022 | CNY | 4.12 | 4.48 | 4.09 | 4.29 | 4.29 | +0.19 (+4.63%) | 269,762,651 |
