| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Nov 2022 | CNY | 3.35 | 3.35 | 3.31 | 3.33 | 3.33 | -0.01 (-0.30%) | 13,931,041 |
| 22 Nov 2022 | CNY | 3.36 | 3.39 | 3.33 | 3.34 | 3.34 | -0.01 (-0.30%) | 16,391,901 |
| 21 Nov 2022 | CNY | 3.39 | 3.39 | 3.32 | 3.35 | 3.35 | -0.03 (-0.89%) | 11,220,776 |
| 18 Nov 2022 | CNY | 3.41 | 3.42 | 3.37 | 3.38 | 3.38 | -0.02 (-0.59%) | 13,772,305 |
| 17 Nov 2022 | CNY | 3.38 | 3.41 | 3.37 | 3.4 | 3.4 | +0.01 (+0.29%) | 13,972,515 |
| 16 Nov 2022 | CNY | 3.4 | 3.42 | 3.38 | 3.39 | 3.39 | -0.02 (-0.59%) | 14,731,748 |
| 15 Nov 2022 | CNY | 3.38 | 3.41 | 3.36 | 3.41 | 3.41 | +0.05 (+1.49%) | 14,154,198 |
| 14 Nov 2022 | CNY | 3.39 | 3.4 | 3.35 | 3.36 | 3.36 | -0.04 (-1.18%) | 16,597,009 |
| 11 Nov 2022 | CNY | 3.43 | 3.45 | 3.38 | 3.4 | 3.4 | +0.02 (+0.59%) | 30,277,087 |
| 10 Nov 2022 | CNY | 3.34 | 3.39 | 3.32 | 3.38 | 3.38 | +0.03 (+0.90%) | 15,848,960 |
| 9 Nov 2022 | CNY | 3.37 | 3.38 | 3.34 | 3.35 | 3.35 | -0.02 (-0.59%) | 11,221,960 |
| 8 Nov 2022 | CNY | 3.37 | 3.38 | 3.33 | 3.37 | 3.37 | -0.01 (-0.30%) | 10,887,354 |
| 7 Nov 2022 | CNY | 3.32 | 3.38 | 3.32 | 3.38 | 3.38 | +0.06 (+1.81%) | 20,271,997 |
| 4 Nov 2022 | CNY | 3.26 | 3.34 | 3.25 | 3.32 | 3.32 | +0.07 (+2.15%) | 21,588,891 |
| 3 Nov 2022 | CNY | 3.23 | 3.26 | 3.22 | 3.25 | 3.25 | 0.0 (0.0%) | 12,506,500 |
| 2 Nov 2022 | CNY | 3.22 | 3.26 | 3.2 | 3.25 | 3.25 | +0.03 (+0.93%) | 15,137,735 |
| 1 Nov 2022 | CNY | 3.15 | 3.22 | 3.14 | 3.22 | 3.22 | +0.08 (+2.55%) | 13,909,078 |
| 31 Oct 2022 | CNY | 3.18 | 3.2 | 3.11 | 3.14 | 3.14 | -0.03 (-0.95%) | 18,055,623 |
| 28 Oct 2022 | CNY | 3.29 | 3.29 | 3.16 | 3.17 | 3.17 | -0.13 (-3.94%) | 24,023,900 |
| 27 Oct 2022 | CNY | 3.33 | 3.35 | 3.29 | 3.3 | 3.3 | -0.03 (-0.90%) | 19,134,729 |
| 26 Oct 2022 | CNY | 3.25 | 3.44 | 3.22 | 3.33 | 3.33 | +0.01 (+0.30%) | 31,213,064 |
| 25 Oct 2022 | CNY | 3.33 | 3.33 | 3.24 | 3.32 | 3.32 | +0.01 (+0.30%) | 12,825,403 |
| 24 Oct 2022 | CNY | 3.41 | 3.44 | 3.3 | 3.31 | 3.31 | -0.11 (-3.22%) | 17,396,314 |
| 21 Oct 2022 | CNY | 3.42 | 3.48 | 3.4 | 3.42 | 3.42 | +0.01 (+0.29%) | 22,672,529 |
| 20 Oct 2022 | CNY | 3.35 | 3.43 | 3.31 | 3.41 | 3.41 | +0.05 (+1.49%) | 19,072,556 |
| 19 Oct 2022 | CNY | 3.39 | 3.41 | 3.36 | 3.36 | 3.36 | -0.03 (-0.88%) | 10,485,080 |
| 18 Oct 2022 | CNY | 3.42 | 3.44 | 3.38 | 3.39 | 3.39 | -0.03 (-0.88%) | 11,185,187 |
| 17 Oct 2022 | CNY | 3.36 | 3.43 | 3.34 | 3.42 | 3.42 | +0.04 (+1.18%) | 14,662,479 |
| 14 Oct 2022 | CNY | 3.35 | 3.4 | 3.35 | 3.38 | 3.38 | +0.03 (+0.90%) | 17,358,299 |
| 13 Oct 2022 | CNY | 3.33 | 3.36 | 3.29 | 3.35 | 3.35 | +0.02 (+0.60%) | 14,351,537 |
