| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Nov 2022 | CNY | 3.74 | 3.82 | 3.7 | 3.75 | 3.75 | -0.01 (-0.27%) | 19,522,584 |
| 14 Nov 2022 | CNY | 3.57 | 3.85 | 3.56 | 3.76 | 3.76 | +0.16 (+4.44%) | 34,764,501 |
| 11 Nov 2022 | CNY | 3.57 | 3.65 | 3.55 | 3.6 | 3.6 | +0.06 (+1.69%) | 19,904,100 |
| 10 Nov 2022 | CNY | 3.59 | 3.6 | 3.52 | 3.54 | 3.54 | -0.07 (-1.94%) | 17,260,350 |
| 9 Nov 2022 | CNY | 3.58 | 3.65 | 3.52 | 3.61 | 3.61 | +0.02 (+0.56%) | 18,319,401 |
| 8 Nov 2022 | CNY | 3.49 | 3.67 | 3.44 | 3.59 | 3.59 | +0.11 (+3.16%) | 25,809,101 |
| 7 Nov 2022 | CNY | 3.38 | 3.48 | 3.36 | 3.48 | 3.48 | +0.08 (+2.35%) | 15,801,061 |
| 4 Nov 2022 | CNY | 3.34 | 3.41 | 3.31 | 3.4 | 3.4 | +0.07 (+2.10%) | 17,546,353 |
| 3 Nov 2022 | CNY | 3.46 | 3.51 | 3.3 | 3.33 | 3.33 | -0.18 (-5.13%) | 25,150,057 |
| 2 Nov 2022 | CNY | 3.48 | 3.55 | 3.45 | 3.51 | 3.51 | +0.03 (+0.86%) | 14,497,730 |
| 1 Nov 2022 | CNY | 3.51 | 3.53 | 3.43 | 3.48 | 3.48 | -0.02 (-0.57%) | 15,612,300 |
| 31 Oct 2022 | CNY | 3.46 | 3.54 | 3.4 | 3.5 | 3.5 | +0.04 (+1.16%) | 13,415,901 |
| 28 Oct 2022 | CNY | 3.65 | 3.68 | 3.46 | 3.46 | 3.46 | -0.22 (-5.98%) | 20,273,400 |
| 27 Oct 2022 | CNY | 3.73 | 3.84 | 3.66 | 3.68 | 3.68 | -0.06 (-1.60%) | 20,188,656 |
| 26 Oct 2022 | CNY | 3.73 | 3.84 | 3.63 | 3.74 | 3.74 | -0.03 (-0.80%) | 30,068,402 |
| 25 Oct 2022 | CNY | 3.54 | 3.78 | 3.47 | 3.77 | 3.77 | +0.27 (+7.71%) | 27,678,259 |
| 24 Oct 2022 | CNY | 3.58 | 3.59 | 3.42 | 3.5 | 3.5 | -0.03 (-0.85%) | 14,551,656 |
| 21 Oct 2022 | CNY | 3.63 | 3.63 | 3.47 | 3.53 | 3.53 | -0.1 (-2.75%) | 21,527,401 |
| 20 Oct 2022 | CNY | 3.61 | 3.71 | 3.58 | 3.63 | 3.63 | +0.02 (+0.55%) | 20,031,650 |
| 19 Oct 2022 | CNY | 3.77 | 3.83 | 3.59 | 3.61 | 3.61 | -0.22 (-5.74%) | 32,217,051 |
| 18 Oct 2022 | CNY | 3.67 | 3.95 | 3.64 | 3.83 | 3.83 | +0.18 (+4.93%) | 38,699,349 |
| 17 Oct 2022 | CNY | 3.66 | 3.75 | 3.6 | 3.65 | 3.65 | -0.04 (-1.08%) | 26,721,072 |
| 14 Oct 2022 | CNY | 3.72 | 3.78 | 3.56 | 3.69 | 3.69 | 0.0 (0.0%) | 40,832,072 |
| 13 Oct 2022 | CNY | 3.48 | 3.77 | 3.41 | 3.69 | 3.69 | +0.17 (+4.83%) | 46,466,777 |
| 12 Oct 2022 | CNY | 3.31 | 3.65 | 3.29 | 3.52 | 3.52 | +0.28 (+8.64%) | 51,243,300 |
| 11 Oct 2022 | CNY | 3.22 | 3.27 | 3.12 | 3.24 | 3.24 | 0.0 (0.0%) | 20,104,950 |
| 10 Oct 2022 | CNY | 3.18 | 3.34 | 3.16 | 3.24 | 3.24 | +0.02 (+0.62%) | 23,588,700 |
| 30 Sep 2022 | CNY | 3.1 | 3.22 | 3.05 | 3.22 | 3.22 | +0.15 (+4.89%) | 29,376,897 |
| 29 Sep 2022 | CNY | 3.24 | 3.28 | 3.06 | 3.07 | 3.07 | -0.19 (-5.83%) | 33,776,304 |
| 28 Sep 2022 | CNY | 3.14 | 3.36 | 3.08 | 3.26 | 3.26 | +0.12 (+3.82%) | 44,175,551 |
