| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Nov 2022 | CNY | 5.08 | 5.11 | 4.8 | 4.96 | 4.96 | -0.14 (-2.75%) | 21,208,650 |
| 22 Nov 2022 | CNY | 5.2 | 5.27 | 5 | 5.1 | 5.1 | -0.1 (-1.92%) | 20,976,060 |
| 21 Nov 2022 | CNY | 5.26 | 5.34 | 5.13 | 5.2 | 5.2 | -0.1 (-1.89%) | 26,099,180 |
| 18 Nov 2022 | CNY | 5.37 | 5.54 | 5.29 | 5.3 | 5.3 | -0.07 (-1.30%) | 34,705,776 |
| 17 Nov 2022 | CNY | 5.22 | 5.4 | 5.2 | 5.37 | 5.37 | +0.1 (+1.90%) | 27,966,350 |
| 16 Nov 2022 | CNY | 5.14 | 5.37 | 5.1 | 5.27 | 5.27 | +0.06 (+1.15%) | 30,217,580 |
| 15 Nov 2022 | CNY | 5.23 | 5.45 | 5.18 | 5.21 | 5.21 | +0.03 (+0.58%) | 37,702,147 |
| 14 Nov 2022 | CNY | 5.08 | 5.28 | 5.02 | 5.18 | 5.18 | +0.01 (+0.19%) | 40,786,351 |
| 11 Nov 2022 | CNY | 5.23 | 5.56 | 5.05 | 5.17 | 5.17 | +0.04 (+0.78%) | 61,177,189 |
| 10 Nov 2022 | CNY | 4.98 | 5.32 | 4.95 | 5.13 | 5.13 | +0.12 (+2.40%) | 34,216,900 |
| 9 Nov 2022 | CNY | 4.94 | 5.07 | 4.86 | 5.01 | 5.01 | +0.03 (+0.60%) | 16,054,300 |
| 8 Nov 2022 | CNY | 4.99 | 5 | 4.85 | 4.98 | 4.98 | -0.02 (-0.40%) | 17,263,200 |
| 7 Nov 2022 | CNY | 4.84 | 5.01 | 4.82 | 5 | 5 | +0.13 (+2.67%) | 21,632,159 |
| 4 Nov 2022 | CNY | 4.89 | 4.95 | 4.83 | 4.87 | 4.87 | -0.06 (-1.22%) | 16,991,450 |
| 3 Nov 2022 | CNY | 4.87 | 4.96 | 4.75 | 4.93 | 4.93 | 0.0 (0.0%) | 26,364,450 |
| 2 Nov 2022 | CNY | 4.9 | 5.08 | 4.85 | 4.93 | 4.93 | -0.02 (-0.40%) | 25,830,756 |
| 1 Nov 2022 | CNY | 4.9 | 5.05 | 4.77 | 4.95 | 4.95 | +0.12 (+2.48%) | 31,513,100 |
| 31 Oct 2022 | CNY | 4.8 | 4.95 | 4.75 | 4.83 | 4.83 | +0.1 (+2.11%) | 30,595,223 |
| 28 Oct 2022 | CNY | 4.73 | 5 | 4.68 | 4.73 | 4.73 | 0.0 (0.0%) | 33,646,436 |
| 27 Oct 2022 | CNY | 4.67 | 4.82 | 4.53 | 4.73 | 4.73 | +0.13 (+2.83%) | 22,256,750 |
| 26 Oct 2022 | CNY | 4.37 | 4.61 | 4.29 | 4.6 | 4.6 | +0.29 (+6.73%) | 18,027,200 |
| 25 Oct 2022 | CNY | 4.35 | 4.43 | 4.24 | 4.31 | 4.31 | -0.06 (-1.37%) | 9,069,850 |
| 24 Oct 2022 | CNY | 4.45 | 4.54 | 4.34 | 4.37 | 4.37 | -0.09 (-2.02%) | 9,857,806 |
| 21 Oct 2022 | CNY | 4.48 | 4.5 | 4.37 | 4.46 | 4.46 | +0.02 (+0.45%) | 6,840,926 |
| 20 Oct 2022 | CNY | 4.35 | 4.48 | 4.29 | 4.44 | 4.44 | +0.09 (+2.07%) | 9,355,500 |
| 19 Oct 2022 | CNY | 4.38 | 4.42 | 4.29 | 4.35 | 4.35 | -0.03 (-0.68%) | 6,689,700 |
| 18 Oct 2022 | CNY | 4.45 | 4.47 | 4.35 | 4.38 | 4.38 | -0.06 (-1.35%) | 8,751,450 |
| 17 Oct 2022 | CNY | 4.28 | 4.52 | 4.26 | 4.44 | 4.44 | +0.12 (+2.78%) | 13,142,150 |
| 14 Oct 2022 | CNY | 4.15 | 4.37 | 4.15 | 4.32 | 4.32 | +0.15 (+3.60%) | 12,961,687 |
| 13 Oct 2022 | CNY | 3.97 | 4.21 | 3.95 | 4.17 | 4.17 | +0.18 (+4.51%) | 10,965,936 |
