| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Nov 2022 | CNY | 3.91 | 3.96 | 3.86 | 3.88 | 3.88 | -0.03 (-0.77%) | 5,365,037 |
| 11 Nov 2022 | CNY | 3.94 | 4 | 3.9 | 3.91 | 3.91 | +0.02 (+0.51%) | 8,528,465 |
| 10 Nov 2022 | CNY | 3.86 | 3.92 | 3.84 | 3.89 | 3.89 | +0.01 (+0.26%) | 5,151,131 |
| 9 Nov 2022 | CNY | 3.9 | 3.93 | 3.87 | 3.88 | 3.88 | -0.03 (-0.77%) | 4,496,717 |
| 8 Nov 2022 | CNY | 3.93 | 3.96 | 3.87 | 3.91 | 3.91 | -0.04 (-1.01%) | 4,658,000 |
| 7 Nov 2022 | CNY | 3.9 | 3.96 | 3.86 | 3.95 | 3.95 | +0.06 (+1.54%) | 8,302,306 |
| 4 Nov 2022 | CNY | 3.84 | 3.9 | 3.83 | 3.89 | 3.89 | +0.06 (+1.57%) | 6,749,630 |
| 3 Nov 2022 | CNY | 3.84 | 3.87 | 3.8 | 3.83 | 3.83 | -0.03 (-0.78%) | 6,298,374 |
| 2 Nov 2022 | CNY | 3.86 | 3.88 | 3.81 | 3.86 | 3.86 | +0.02 (+0.52%) | 7,614,765 |
| 1 Nov 2022 | CNY | 3.75 | 3.84 | 3.7 | 3.84 | 3.84 | +0.11 (+2.95%) | 7,221,457 |
| 31 Oct 2022 | CNY | 3.66 | 3.77 | 3.61 | 3.73 | 3.73 | +0.09 (+2.47%) | 5,873,542 |
| 28 Oct 2022 | CNY | 3.83 | 3.84 | 3.63 | 3.64 | 3.64 | -0.2 (-5.21%) | 9,954,870 |
| 27 Oct 2022 | CNY | 3.82 | 3.9 | 3.8 | 3.84 | 3.84 | +0.03 (+0.79%) | 7,899,774 |
| 26 Oct 2022 | CNY | 3.77 | 3.84 | 3.77 | 3.81 | 3.81 | +0.02 (+0.53%) | 7,272,459 |
| 25 Oct 2022 | CNY | 3.67 | 3.82 | 3.62 | 3.79 | 3.79 | +0.12 (+3.27%) | 8,862,800 |
| 24 Oct 2022 | CNY | 3.72 | 3.81 | 3.65 | 3.67 | 3.67 | -0.04 (-1.08%) | 7,886,167 |
| 21 Oct 2022 | CNY | 3.76 | 3.79 | 3.7 | 3.71 | 3.71 | -0.02 (-0.54%) | 4,199,250 |
| 20 Oct 2022 | CNY | 3.76 | 3.79 | 3.69 | 3.73 | 3.73 | -0.06 (-1.58%) | 5,696,900 |
| 19 Oct 2022 | CNY | 3.78 | 3.85 | 3.77 | 3.79 | 3.79 | 0.0 (0.0%) | 4,370,350 |
| 18 Oct 2022 | CNY | 3.83 | 3.85 | 3.78 | 3.79 | 3.79 | -0.02 (-0.52%) | 4,436,042 |
| 17 Oct 2022 | CNY | 3.75 | 3.82 | 3.73 | 3.81 | 3.81 | +0.06 (+1.60%) | 5,133,767 |
| 14 Oct 2022 | CNY | 3.72 | 3.79 | 3.71 | 3.75 | 3.75 | +0.05 (+1.35%) | 5,220,906 |
| 13 Oct 2022 | CNY | 3.68 | 3.75 | 3.65 | 3.7 | 3.7 | 0.0 (0.0%) | 5,590,210 |
| 12 Oct 2022 | CNY | 3.59 | 3.7 | 3.54 | 3.7 | 3.7 | +0.12 (+3.35%) | 5,535,117 |
| 11 Oct 2022 | CNY | 3.51 | 3.6 | 3.49 | 3.58 | 3.58 | +0.07 (+1.99%) | 5,427,215 |
| 10 Oct 2022 | CNY | 3.57 | 3.63 | 3.5 | 3.51 | 3.51 | -0.06 (-1.68%) | 4,582,507 |
| 30 Sep 2022 | CNY | 3.65 | 3.66 | 3.57 | 3.57 | 3.57 | -0.08 (-2.19%) | 4,684,629 |
| 29 Sep 2022 | CNY | 3.7 | 3.72 | 3.62 | 3.65 | 3.65 | -0.01 (-0.27%) | 4,694,510 |
| 28 Sep 2022 | CNY | 3.78 | 3.78 | 3.66 | 3.66 | 3.66 | -0.12 (-3.17%) | 5,272,408 |
| 27 Sep 2022 | CNY | 3.75 | 3.81 | 3.72 | 3.78 | 3.78 | +0.08 (+2.16%) | 5,237,300 |
