| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Nov 2022 | CNY | 3.8 | 3.89 | 3.8 | 3.87 | 3.87 | +0.05 (+1.31%) | 9,301,500 |
| 14 Nov 2022 | CNY | 3.79 | 3.84 | 3.74 | 3.82 | 3.82 | +0.02 (+0.53%) | 7,612,800 |
| 11 Nov 2022 | CNY | 3.88 | 3.93 | 3.79 | 3.8 | 3.8 | -0.03 (-0.78%) | 11,270,305 |
| 10 Nov 2022 | CNY | 3.75 | 3.89 | 3.75 | 3.83 | 3.83 | +0.05 (+1.32%) | 9,550,798 |
| 9 Nov 2022 | CNY | 3.82 | 3.85 | 3.77 | 3.78 | 3.78 | -0.05 (-1.31%) | 7,874,800 |
| 8 Nov 2022 | CNY | 3.78 | 3.86 | 3.68 | 3.83 | 3.83 | +0.08 (+2.13%) | 12,138,905 |
| 7 Nov 2022 | CNY | 3.71 | 3.78 | 3.7 | 3.75 | 3.75 | +0.05 (+1.35%) | 9,679,400 |
| 4 Nov 2022 | CNY | 3.72 | 3.72 | 3.66 | 3.7 | 3.7 | 0.0 (0.0%) | 10,035,200 |
| 3 Nov 2022 | CNY | 3.77 | 3.79 | 3.66 | 3.7 | 3.7 | -0.07 (-1.86%) | 11,743,970 |
| 2 Nov 2022 | CNY | 3.79 | 3.82 | 3.73 | 3.77 | 3.77 | -0.02 (-0.53%) | 11,490,200 |
| 1 Nov 2022 | CNY | 3.83 | 3.83 | 3.72 | 3.79 | 3.79 | +0.04 (+1.07%) | 10,827,400 |
| 31 Oct 2022 | CNY | 3.6 | 3.81 | 3.6 | 3.75 | 3.75 | +0.14 (+3.88%) | 16,791,370 |
| 28 Oct 2022 | CNY | 3.73 | 3.79 | 3.58 | 3.61 | 3.61 | -0.12 (-3.22%) | 13,045,400 |
| 27 Oct 2022 | CNY | 3.67 | 3.76 | 3.65 | 3.73 | 3.73 | +0.09 (+2.47%) | 11,472,300 |
| 26 Oct 2022 | CNY | 3.52 | 3.69 | 3.52 | 3.64 | 3.64 | +0.13 (+3.70%) | 10,243,405 |
| 25 Oct 2022 | CNY | 3.53 | 3.59 | 3.45 | 3.51 | 3.51 | -0.04 (-1.13%) | 9,454,900 |
| 24 Oct 2022 | CNY | 3.68 | 3.7 | 3.52 | 3.55 | 3.55 | -0.09 (-2.47%) | 8,552,500 |
| 21 Oct 2022 | CNY | 3.61 | 3.67 | 3.58 | 3.64 | 3.64 | +0.04 (+1.11%) | 6,517,800 |
| 20 Oct 2022 | CNY | 3.63 | 3.68 | 3.57 | 3.6 | 3.6 | -0.05 (-1.37%) | 7,880,500 |
| 19 Oct 2022 | CNY | 3.63 | 3.73 | 3.57 | 3.65 | 3.65 | +0.03 (+0.83%) | 9,301,500 |
| 18 Oct 2022 | CNY | 3.65 | 3.68 | 3.56 | 3.62 | 3.62 | -0.03 (-0.82%) | 11,818,400 |
| 17 Oct 2022 | CNY | 3.47 | 3.72 | 3.43 | 3.65 | 3.65 | +0.17 (+4.89%) | 17,264,739 |
| 14 Oct 2022 | CNY | 3.38 | 3.51 | 3.38 | 3.48 | 3.48 | +0.09 (+2.65%) | 10,187,000 |
| 13 Oct 2022 | CNY | 3.3 | 3.42 | 3.28 | 3.39 | 3.39 | +0.09 (+2.73%) | 9,549,969 |
| 12 Oct 2022 | CNY | 3.17 | 3.31 | 3.15 | 3.3 | 3.3 | +0.14 (+4.43%) | 8,655,700 |
| 11 Oct 2022 | CNY | 3.13 | 3.18 | 3.08 | 3.16 | 3.16 | +0.02 (+0.64%) | 4,839,396 |
| 10 Oct 2022 | CNY | 3.23 | 3.25 | 3.12 | 3.14 | 3.14 | -0.09 (-2.79%) | 6,502,700 |
| 30 Sep 2022 | CNY | 3.22 | 3.29 | 3.21 | 3.23 | 3.23 | -0.01 (-0.31%) | 5,096,000 |
| 29 Sep 2022 | CNY | 3.32 | 3.34 | 3.2 | 3.24 | 3.24 | -0.04 (-1.22%) | 6,159,191 |
| 28 Sep 2022 | CNY | 3.35 | 3.38 | 3.28 | 3.28 | 3.28 | -0.07 (-2.09%) | 6,650,420 |
