| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Nov 2022 | CNY | 5.09 | 5.27 | 5.06 | 5.1 | 5.1 | +0.04 (+0.79%) | 10,218,900 |
| 23 Nov 2022 | CNY | 5.34 | 5.35 | 4.96 | 5.06 | 5.06 | -0.33 (-6.12%) | 20,553,219 |
| 22 Nov 2022 | CNY | 5.2 | 5.47 | 5.16 | 5.39 | 5.39 | +0.19 (+3.65%) | 16,102,917 |
| 21 Nov 2022 | CNY | 5.23 | 5.31 | 5.13 | 5.2 | 5.2 | -0.05 (-0.95%) | 8,728,271 |
| 18 Nov 2022 | CNY | 5.36 | 5.47 | 5.25 | 5.25 | 5.25 | -0.09 (-1.69%) | 8,651,105 |
| 17 Nov 2022 | CNY | 5.41 | 5.44 | 5.24 | 5.34 | 5.34 | -0.09 (-1.66%) | 14,772,213 |
| 16 Nov 2022 | CNY | 5.12 | 5.52 | 5.1 | 5.43 | 5.43 | +0.33 (+6.47%) | 21,042,251 |
| 15 Nov 2022 | CNY | 5.02 | 5.15 | 5 | 5.1 | 5.1 | +0.09 (+1.80%) | 6,970,900 |
| 14 Nov 2022 | CNY | 5.06 | 5.13 | 5.01 | 5.01 | 5.01 | -0.07 (-1.38%) | 5,983,840 |
| 11 Nov 2022 | CNY | 5.23 | 5.28 | 5.07 | 5.08 | 5.08 | -0.08 (-1.55%) | 8,763,000 |
| 10 Nov 2022 | CNY | 5.1 | 5.24 | 5.05 | 5.16 | 5.16 | +0.02 (+0.39%) | 8,321,457 |
| 9 Nov 2022 | CNY | 5.14 | 5.22 | 5.07 | 5.14 | 5.14 | -0.02 (-0.39%) | 6,404,919 |
| 8 Nov 2022 | CNY | 5.21 | 5.26 | 5.09 | 5.16 | 5.16 | -0.06 (-1.15%) | 7,822,522 |
| 7 Nov 2022 | CNY | 5.09 | 5.24 | 5.04 | 5.22 | 5.22 | +0.12 (+2.35%) | 11,163,600 |
| 4 Nov 2022 | CNY | 5.11 | 5.15 | 5.03 | 5.1 | 5.1 | +0.02 (+0.39%) | 6,730,300 |
| 3 Nov 2022 | CNY | 5.12 | 5.17 | 5.04 | 5.08 | 5.08 | -0.04 (-0.78%) | 6,755,631 |
| 2 Nov 2022 | CNY | 5.11 | 5.15 | 5.01 | 5.12 | 5.12 | +0.06 (+1.19%) | 7,278,300 |
| 1 Nov 2022 | CNY | 5 | 5.13 | 4.94 | 5.06 | 5.06 | +0.13 (+2.64%) | 8,557,600 |
| 31 Oct 2022 | CNY | 4.75 | 5 | 4.74 | 4.93 | 4.93 | +0.23 (+4.89%) | 10,965,427 |
| 28 Oct 2022 | CNY | 4.94 | 4.98 | 4.67 | 4.7 | 4.7 | -0.26 (-5.24%) | 10,493,079 |
| 27 Oct 2022 | CNY | 5.09 | 5.1 | 4.94 | 4.96 | 4.96 | -0.06 (-1.20%) | 6,906,682 |
| 26 Oct 2022 | CNY | 4.91 | 5.08 | 4.84 | 5.02 | 5.02 | +0.15 (+3.08%) | 8,109,900 |
| 25 Oct 2022 | CNY | 4.93 | 4.96 | 4.75 | 4.87 | 4.87 | -0.07 (-1.42%) | 7,192,942 |
| 24 Oct 2022 | CNY | 5.08 | 5.15 | 4.9 | 4.94 | 4.94 | -0.09 (-1.79%) | 5,920,606 |
| 21 Oct 2022 | CNY | 5.05 | 5.13 | 4.99 | 5.03 | 5.03 | -0.02 (-0.40%) | 5,661,100 |
| 20 Oct 2022 | CNY | 5.18 | 5.18 | 5.03 | 5.05 | 5.05 | -0.11 (-2.13%) | 5,159,254 |
| 19 Oct 2022 | CNY | 5.15 | 5.23 | 5.11 | 5.16 | 5.16 | +0.01 (+0.19%) | 5,789,267 |
| 18 Oct 2022 | CNY | 5.09 | 5.2 | 5.03 | 5.15 | 5.15 | +0.05 (+0.98%) | 6,043,700 |
| 17 Oct 2022 | CNY | 4.76 | 5.12 | 4.76 | 5.1 | 5.1 | +0.28 (+5.81%) | 8,898,387 |
| 14 Oct 2022 | CNY | 4.74 | 4.86 | 4.74 | 4.82 | 4.82 | +0.08 (+1.69%) | 4,522,173 |
