| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Nov 2022 | CNY | 0.48 | 0.491 | 0.474 | 0.487 | 0.487 | +0.01 (+2.10%) | 6,370,065,466 |
| 22 Nov 2022 | CNY | 0.495 | 0.498 | 0.475 | 0.477 | 0.477 | -0.02 (-4.02%) | 6,652,193,823 |
| 21 Nov 2022 | CNY | 0.493 | 0.5 | 0.483 | 0.497 | 0.497 | -0.008 (-1.58%) | 5,783,761,678 |
| 18 Nov 2022 | CNY | 0.519 | 0.527 | 0.503 | 0.505 | 0.505 | +0.002 (+0.40%) | 8,011,883,521 |
| 17 Nov 2022 | CNY | 0.501 | 0.505 | 0.488 | 0.503 | 0.503 | -0.001 (-0.20%) | 8,300,513,575 |
| 16 Nov 2022 | CNY | 0.506 | 0.52 | 0.5 | 0.504 | 0.504 | -0.002 (-0.40%) | 8,850,752,578 |
| 15 Nov 2022 | CNY | 0.473 | 0.512 | 0.469 | 0.506 | 0.506 | +0.031 (+6.53%) | 11,036,937,290 |
| 14 Nov 2022 | CNY | 0.49 | 0.492 | 0.471 | 0.475 | 0.475 | +0.009 (+1.93%) | 9,710,931,684 |
| 11 Nov 2022 | CNY | 0.473 | 0.475 | 0.459 | 0.466 | 0.466 | +0.029 (+6.64%) | 12,377,649,857 |
| 10 Nov 2022 | CNY | 0.442 | 0.445 | 0.437 | 0.437 | 0.437 | -0.011 (-2.46%) | 6,729,857,877 |
| 9 Nov 2022 | CNY | 0.464 | 0.469 | 0.448 | 0.448 | 0.448 | -0.014 (-3.03%) | 5,989,730,940 |
| 8 Nov 2022 | CNY | 0.469 | 0.474 | 0.459 | 0.462 | 0.462 | -0.006 (-1.28%) | 6,136,596,463 |
| 7 Nov 2022 | CNY | 0.446 | 0.475 | 0.444 | 0.468 | 0.468 | +0.013 (+2.86%) | 8,763,468,874 |
| 4 Nov 2022 | CNY | 0.432 | 0.468 | 0.431 | 0.455 | 0.455 | +0.028 (+6.56%) | 11,361,998,746 |
| 3 Nov 2022 | CNY | 0.43 | 0.439 | 0.426 | 0.427 | 0.427 | -0.01 (-2.29%) | 4,698,728,698 |
| 2 Nov 2022 | CNY | 0.425 | 0.444 | 0.424 | 0.437 | 0.437 | +0.004 (+0.92%) | 7,950,545,628 |
| 1 Nov 2022 | CNY | 0.405 | 0.44 | 0.404 | 0.433 | 0.433 | +0.033 (+8.25%) | 12,518,922,831 |
| 31 Oct 2022 | CNY | 0.393 | 0.41 | 0.39 | 0.4 | 0.4 | +0.007 (+1.78%) | 6,781,160,553 |
| 28 Oct 2022 | CNY | 0.411 | 0.413 | 0.392 | 0.393 | 0.393 | -0.021 (-5.07%) | 5,810,925,733 |
| 27 Oct 2022 | CNY | 0.424 | 0.426 | 0.413 | 0.414 | 0.414 | +0.004 (+0.98%) | 7,259,361,558 |
| 26 Oct 2022 | CNY | 0.406 | 0.424 | 0.405 | 0.41 | 0.41 | +0.003 (+0.74%) | 8,693,865,021 |
| 25 Oct 2022 | CNY | 0.403 | 0.422 | 0.392 | 0.407 | 0.407 | +0.007 (+1.75%) | 10,806,547,100 |
| 24 Oct 2022 | CNY | 0.422 | 0.43 | 0.399 | 0.4 | 0.4 | -0.033 (-7.62%) | 8,653,683,764 |
| 21 Oct 2022 | CNY | 0.435 | 0.44 | 0.431 | 0.433 | 0.433 | 0.0 (0.0%) | 4,546,829,284 |
| 20 Oct 2022 | CNY | 0.431 | 0.443 | 0.426 | 0.433 | 0.433 | -0.011 (-2.48%) | 7,337,510,297 |
| 19 Oct 2022 | CNY | 0.454 | 0.457 | 0.443 | 0.444 | 0.444 | -0.011 (-2.42%) | 4,311,907,457 |
| 18 Oct 2022 | CNY | 0.452 | 0.458 | 0.443 | 0.455 | 0.455 | +0.014 (+3.17%) | 6,317,407,521 |
| 17 Oct 2022 | CNY | 0.438 | 0.443 | 0.432 | 0.441 | 0.441 | -0.006 (-1.34%) | 4,518,429,466 |
| 14 Oct 2022 | CNY | 0.451 | 0.46 | 0.447 | 0.447 | 0.447 | +0.003 (+0.68%) | 4,681,525,349 |
| 13 Oct 2022 | CNY | 0.451 | 0.458 | 0.444 | 0.444 | 0.444 | -0.021 (-4.52%) | 3,051,464,097 |
