| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Nov 2022 | CNY | 4.73 | 4.75 | 4.65 | 4.75 | 4.75 | +0.02 (+0.42%) | 19,995,697 |
| 16 Nov 2022 | CNY | 4.73 | 4.84 | 4.71 | 4.73 | 4.73 | +0.02 (+0.42%) | 35,611,841 |
| 15 Nov 2022 | CNY | 4.53 | 4.71 | 4.52 | 4.71 | 4.71 | +0.18 (+3.97%) | 28,763,972 |
| 14 Nov 2022 | CNY | 4.54 | 4.58 | 4.51 | 4.53 | 4.53 | -0.01 (-0.22%) | 12,335,412 |
| 11 Nov 2022 | CNY | 4.59 | 4.64 | 4.53 | 4.54 | 4.54 | +0.03 (+0.67%) | 17,450,272 |
| 10 Nov 2022 | CNY | 4.48 | 4.55 | 4.46 | 4.51 | 4.51 | +0.01 (+0.22%) | 12,593,495 |
| 9 Nov 2022 | CNY | 4.54 | 4.54 | 4.48 | 4.5 | 4.5 | -0.04 (-0.88%) | 9,785,573 |
| 8 Nov 2022 | CNY | 4.57 | 4.58 | 4.5 | 4.54 | 4.54 | -0.03 (-0.66%) | 10,054,300 |
| 7 Nov 2022 | CNY | 4.57 | 4.63 | 4.54 | 4.57 | 4.57 | -0.02 (-0.44%) | 13,644,100 |
| 4 Nov 2022 | CNY | 4.52 | 4.6 | 4.51 | 4.59 | 4.59 | +0.06 (+1.32%) | 14,611,424 |
| 3 Nov 2022 | CNY | 4.49 | 4.56 | 4.46 | 4.53 | 4.53 | -0.02 (-0.44%) | 14,225,243 |
| 2 Nov 2022 | CNY | 4.46 | 4.63 | 4.46 | 4.55 | 4.55 | +0.1 (+2.25%) | 20,737,660 |
| 1 Nov 2022 | CNY | 4.38 | 4.45 | 4.36 | 4.45 | 4.45 | +0.09 (+2.06%) | 13,088,152 |
| 31 Oct 2022 | CNY | 4.2 | 4.41 | 4.18 | 4.36 | 4.36 | +0.14 (+3.32%) | 14,654,762 |
| 28 Oct 2022 | CNY | 4.43 | 4.46 | 4.21 | 4.22 | 4.22 | -0.2 (-4.52%) | 14,670,640 |
| 27 Oct 2022 | CNY | 4.39 | 4.48 | 4.38 | 4.42 | 4.42 | +0.03 (+0.68%) | 13,529,799 |
| 26 Oct 2022 | CNY | 4.27 | 4.43 | 4.27 | 4.39 | 4.39 | +0.13 (+3.05%) | 17,232,403 |
| 25 Oct 2022 | CNY | 4.28 | 4.29 | 4.16 | 4.26 | 4.26 | -0.01 (-0.23%) | 14,756,643 |
| 24 Oct 2022 | CNY | 4.32 | 4.44 | 4.22 | 4.27 | 4.27 | -0.09 (-2.06%) | 17,129,320 |
| 21 Oct 2022 | CNY | 4.41 | 4.43 | 4.3 | 4.36 | 4.36 | -0.04 (-0.91%) | 14,694,320 |
| 20 Oct 2022 | CNY | 4.33 | 4.48 | 4.28 | 4.4 | 4.4 | +0.07 (+1.62%) | 19,523,843 |
| 19 Oct 2022 | CNY | 4.37 | 4.4 | 4.33 | 4.33 | 4.33 | -0.04 (-0.92%) | 10,182,266 |
| 18 Oct 2022 | CNY | 4.41 | 4.43 | 4.35 | 4.37 | 4.37 | -0.02 (-0.46%) | 8,624,466 |
| 17 Oct 2022 | CNY | 4.29 | 4.4 | 4.28 | 4.39 | 4.39 | +0.07 (+1.62%) | 10,561,540 |
| 14 Oct 2022 | CNY | 4.3 | 4.34 | 4.27 | 4.32 | 4.32 | +0.06 (+1.41%) | 10,123,073 |
| 13 Oct 2022 | CNY | 4.2 | 4.31 | 4.18 | 4.26 | 4.26 | +0.03 (+0.71%) | 15,414,940 |
| 12 Oct 2022 | CNY | 4.04 | 4.24 | 4.03 | 4.23 | 4.23 | +0.19 (+4.70%) | 15,256,818 |
| 11 Oct 2022 | CNY | 4.02 | 4.05 | 3.96 | 4.04 | 4.04 | +0.02 (+0.50%) | 9,549,040 |
| 10 Oct 2022 | CNY | 4.25 | 4.25 | 3.99 | 4.02 | 4.02 | -0.21 (-4.96%) | 14,982,250 |
| 30 Sep 2022 | CNY | 4.3 | 4.3 | 4.22 | 4.23 | 4.23 | -0.04 (-0.94%) | 6,985,207 |
