| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Nov 2022 | CNY | 0.479 | 0.489 | 0.473 | 0.486 | 0.486 | +0.01 (+2.10%) | 4,104,911,389 |
| 22 Nov 2022 | CNY | 0.493 | 0.496 | 0.474 | 0.476 | 0.476 | -0.019 (-3.84%) | 4,378,745,087 |
| 21 Nov 2022 | CNY | 0.492 | 0.497 | 0.482 | 0.495 | 0.495 | -0.009 (-1.79%) | 4,131,959,589 |
| 18 Nov 2022 | CNY | 0.518 | 0.526 | 0.502 | 0.504 | 0.504 | +0.003 (+0.60%) | 5,153,799,775 |
| 17 Nov 2022 | CNY | 0.5 | 0.503 | 0.486 | 0.501 | 0.501 | -0.001 (-0.20%) | 5,229,458,300 |
| 16 Nov 2022 | CNY | 0.507 | 0.52 | 0.499 | 0.502 | 0.502 | -0.005 (-0.99%) | 6,135,390,463 |
| 15 Nov 2022 | CNY | 0.473 | 0.511 | 0.47 | 0.507 | 0.507 | +0.032 (+6.74%) | 6,828,704,453 |
| 14 Nov 2022 | CNY | 0.487 | 0.49 | 0.471 | 0.475 | 0.475 | +0.01 (+2.15%) | 6,195,793,761 |
| 11 Nov 2022 | CNY | 0.47 | 0.472 | 0.459 | 0.465 | 0.465 | +0.03 (+6.90%) | 7,058,888,111 |
| 10 Nov 2022 | CNY | 0.439 | 0.441 | 0.434 | 0.435 | 0.435 | -0.009 (-2.03%) | 3,881,557,473 |
| 9 Nov 2022 | CNY | 0.457 | 0.464 | 0.444 | 0.444 | 0.444 | -0.013 (-2.84%) | 4,742,302,785 |
| 8 Nov 2022 | CNY | 0.464 | 0.469 | 0.454 | 0.457 | 0.457 | -0.006 (-1.30%) | 5,301,826,648 |
| 7 Nov 2022 | CNY | 0.44 | 0.47 | 0.438 | 0.463 | 0.463 | +0.013 (+2.89%) | 8,233,954,567 |
| 4 Nov 2022 | CNY | 0.425 | 0.462 | 0.425 | 0.45 | 0.45 | +0.03 (+7.14%) | 9,458,783,279 |
| 3 Nov 2022 | CNY | 0.424 | 0.432 | 0.42 | 0.42 | 0.42 | -0.013 (-3.00%) | 5,018,218,732 |
| 2 Nov 2022 | CNY | 0.42 | 0.437 | 0.416 | 0.433 | 0.433 | +0.007 (+1.64%) | 6,363,892,791 |
| 1 Nov 2022 | CNY | 0.402 | 0.431 | 0.4 | 0.426 | 0.426 | +0.031 (+7.85%) | 7,253,476,188 |
| 31 Oct 2022 | CNY | 0.389 | 0.407 | 0.386 | 0.395 | 0.395 | +0.007 (+1.80%) | 5,354,944,996 |
| 28 Oct 2022 | CNY | 0.406 | 0.407 | 0.386 | 0.388 | 0.388 | -0.02 (-4.90%) | 4,480,803,596 |
| 27 Oct 2022 | CNY | 0.42 | 0.422 | 0.408 | 0.408 | 0.408 | +0.003 (+0.74%) | 4,012,425,471 |
| 26 Oct 2022 | CNY | 0.402 | 0.421 | 0.4 | 0.405 | 0.405 | +0.004 (+1.00%) | 5,261,851,433 |
| 25 Oct 2022 | CNY | 0.398 | 0.416 | 0.386 | 0.401 | 0.401 | +0.006 (+1.52%) | 5,428,148,004 |
| 24 Oct 2022 | CNY | 0.413 | 0.422 | 0.394 | 0.395 | 0.395 | -0.033 (-7.71%) | 5,461,473,614 |
| 21 Oct 2022 | CNY | 0.431 | 0.435 | 0.426 | 0.428 | 0.428 | -0.001 (-0.23%) | 1,962,577,625 |
| 20 Oct 2022 | CNY | 0.426 | 0.438 | 0.421 | 0.429 | 0.429 | -0.012 (-2.72%) | 3,260,595,307 |
| 19 Oct 2022 | CNY | 0.451 | 0.453 | 0.44 | 0.441 | 0.441 | -0.011 (-2.43%) | 1,540,126,372 |
| 18 Oct 2022 | CNY | 0.449 | 0.453 | 0.441 | 0.452 | 0.452 | +0.015 (+3.43%) | 2,255,208,818 |
| 17 Oct 2022 | CNY | 0.434 | 0.438 | 0.428 | 0.437 | 0.437 | -0.006 (-1.35%) | 2,337,397,976 |
| 14 Oct 2022 | CNY | 0.442 | 0.454 | 0.441 | 0.443 | 0.443 | +0.006 (+1.37%) | 2,528,421,272 |
| 13 Oct 2022 | CNY | 0.447 | 0.448 | 0.436 | 0.437 | 0.437 | -0.019 (-4.17%) | 2,358,225,800 |
