| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Nov 2022 | CNY | 4.25 | 4.74 | 4.22 | 4.22 | 4.22 | -0.11 (-2.54%) | 162,270,893 |
| 21 Nov 2022 | CNY | 4.33 | 4.43 | 4.15 | 4.33 | 4.33 | -0.16 (-3.56%) | 150,185,801 |
| 18 Nov 2022 | CNY | 4.05 | 4.88 | 4.02 | 4.49 | 4.49 | +0.42 (+10.32%) | 242,566,198 |
| 17 Nov 2022 | CNY | 4.06 | 4.13 | 3.92 | 4.07 | 4.07 | -0.1 (-2.40%) | 122,460,815 |
| 16 Nov 2022 | CNY | 3.83 | 4.35 | 3.78 | 4.17 | 4.17 | +0.34 (+8.88%) | 189,388,099 |
| 15 Nov 2022 | CNY | 3.69 | 3.89 | 3.66 | 3.83 | 3.83 | +0.16 (+4.36%) | 113,661,904 |
| 14 Nov 2022 | CNY | 3.6 | 3.72 | 3.53 | 3.67 | 3.67 | +0.06 (+1.66%) | 67,042,815 |
| 11 Nov 2022 | CNY | 3.59 | 3.74 | 3.48 | 3.61 | 3.61 | +0.07 (+1.98%) | 89,740,874 |
| 10 Nov 2022 | CNY | 3.52 | 3.64 | 3.49 | 3.54 | 3.54 | -0.02 (-0.56%) | 35,511,518 |
| 9 Nov 2022 | CNY | 3.63 | 3.65 | 3.55 | 3.56 | 3.56 | -0.08 (-2.20%) | 34,392,970 |
| 8 Nov 2022 | CNY | 3.65 | 3.67 | 3.53 | 3.64 | 3.64 | -0.03 (-0.82%) | 48,353,033 |
| 7 Nov 2022 | CNY | 3.62 | 3.73 | 3.58 | 3.67 | 3.67 | +0.07 (+1.94%) | 73,385,375 |
| 4 Nov 2022 | CNY | 3.5 | 3.64 | 3.5 | 3.6 | 3.6 | +0.09 (+2.56%) | 68,359,657 |
| 3 Nov 2022 | CNY | 3.52 | 3.58 | 3.4 | 3.51 | 3.51 | -0.07 (-1.96%) | 60,036,325 |
| 2 Nov 2022 | CNY | 3.49 | 3.68 | 3.47 | 3.58 | 3.58 | +0.09 (+2.58%) | 68,437,296 |
| 1 Nov 2022 | CNY | 3.42 | 3.49 | 3.36 | 3.49 | 3.49 | +0.05 (+1.45%) | 48,919,563 |
| 31 Oct 2022 | CNY | 3.34 | 3.49 | 3.32 | 3.44 | 3.44 | +0.06 (+1.78%) | 44,098,353 |
| 28 Oct 2022 | CNY | 3.52 | 3.62 | 3.36 | 3.38 | 3.38 | -0.18 (-5.06%) | 58,923,200 |
| 27 Oct 2022 | CNY | 3.63 | 3.77 | 3.54 | 3.56 | 3.56 | +0.04 (+1.14%) | 86,120,291 |
| 26 Oct 2022 | CNY | 3.37 | 3.64 | 3.36 | 3.52 | 3.52 | +0.07 (+2.03%) | 72,220,301 |
| 25 Oct 2022 | CNY | 3.49 | 3.6 | 3.36 | 3.45 | 3.45 | -0.14 (-3.90%) | 69,017,966 |
| 24 Oct 2022 | CNY | 3.73 | 3.83 | 3.55 | 3.59 | 3.59 | -0.06 (-1.64%) | 93,130,039 |
| 21 Oct 2022 | CNY | 3.56 | 3.76 | 3.46 | 3.65 | 3.65 | +0.08 (+2.24%) | 106,854,850 |
| 20 Oct 2022 | CNY | 3.62 | 3.75 | 3.55 | 3.57 | 3.57 | -0.13 (-3.51%) | 92,108,717 |
| 19 Oct 2022 | CNY | 3.57 | 3.83 | 3.54 | 3.7 | 3.7 | +0.09 (+2.49%) | 128,457,620 |
| 18 Oct 2022 | CNY | 3.58 | 3.72 | 3.46 | 3.61 | 3.61 | -0.12 (-3.22%) | 124,511,259 |
| 17 Oct 2022 | CNY | 3.26 | 3.89 | 3.21 | 3.73 | 3.73 | +0.43 (+13.03%) | 169,181,185 |
| 14 Oct 2022 | CNY | 3.11 | 3.35 | 3.1 | 3.3 | 3.3 | +0.22 (+7.14%) | 85,495,599 |
| 13 Oct 2022 | CNY | 3.01 | 3.1 | 2.98 | 3.08 | 3.08 | +0.06 (+1.99%) | 30,594,335 |
| 12 Oct 2022 | CNY | 2.92 | 3.02 | 2.9 | 3.02 | 3.02 | +0.1 (+3.42%) | 25,418,688 |
