| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Nov 2022 | CNY | 0.416 | 0.422 | 0.414 | 0.42 | 0.42 | +0.006 (+1.45%) | 5,631,278,120 |
| 29 Nov 2022 | CNY | 0.404 | 0.416 | 0.401 | 0.414 | 0.414 | +0.02 (+5.08%) | 7,558,855,400 |
| 28 Nov 2022 | CNY | 0.39 | 0.398 | 0.387 | 0.394 | 0.394 | -0.006 (-1.50%) | 5,789,745,410 |
| 25 Nov 2022 | CNY | 0.407 | 0.408 | 0.397 | 0.4 | 0.4 | -0.004 (-0.99%) | 3,894,005,080 |
| 24 Nov 2022 | CNY | 0.41 | 0.414 | 0.404 | 0.404 | 0.404 | -0.004 (-0.98%) | 4,194,642,930 |
| 23 Nov 2022 | CNY | 0.402 | 0.41 | 0.398 | 0.408 | 0.408 | +0.009 (+2.26%) | 7,045,513,590 |
| 22 Nov 2022 | CNY | 0.415 | 0.418 | 0.398 | 0.399 | 0.399 | -0.018 (-4.32%) | 6,672,551,100 |
| 21 Nov 2022 | CNY | 0.416 | 0.421 | 0.41 | 0.417 | 0.417 | -0.008 (-1.88%) | 5,049,140,900 |
| 18 Nov 2022 | CNY | 0.433 | 0.443 | 0.423 | 0.425 | 0.425 | +0.003 (+0.71%) | 8,452,096,770 |
| 17 Nov 2022 | CNY | 0.421 | 0.423 | 0.41 | 0.422 | 0.422 | +0.001 (+0.24%) | 6,277,993,800 |
| 16 Nov 2022 | CNY | 0.424 | 0.433 | 0.418 | 0.421 | 0.421 | -0.002 (-0.47%) | 7,160,011,620 |
| 15 Nov 2022 | CNY | 0.397 | 0.428 | 0.396 | 0.423 | 0.423 | +0.025 (+6.28%) | 11,683,354,600 |
| 14 Nov 2022 | CNY | 0.409 | 0.41 | 0.397 | 0.398 | 0.398 | -0.001 (-0.25%) | 5,529,429,810 |
| 11 Nov 2022 | CNY | 0.41 | 0.412 | 0.397 | 0.399 | 0.399 | +0.017 (+4.45%) | 6,152,194,830 |
| 10 Nov 2022 | CNY | 0.382 | 0.385 | 0.381 | 0.382 | 0.382 | -0.005 (-1.29%) | 3,752,259,950 |
| 9 Nov 2022 | CNY | 0.398 | 0.402 | 0.386 | 0.387 | 0.387 | -0.01 (-2.52%) | 4,848,652,960 |
| 8 Nov 2022 | CNY | 0.404 | 0.405 | 0.396 | 0.397 | 0.397 | -0.006 (-1.49%) | 5,220,745,000 |
| 7 Nov 2022 | CNY | 0.39 | 0.41 | 0.389 | 0.403 | 0.403 | +0.007 (+1.77%) | 9,276,226,980 |
| 4 Nov 2022 | CNY | 0.378 | 0.409 | 0.377 | 0.396 | 0.396 | +0.022 (+5.88%) | 10,661,276,470 |
| 3 Nov 2022 | CNY | 0.373 | 0.384 | 0.373 | 0.374 | 0.374 | -0.008 (-2.09%) | 4,435,145,410 |
| 2 Nov 2022 | CNY | 0.368 | 0.387 | 0.365 | 0.382 | 0.382 | +0.01 (+2.69%) | 8,355,999,460 |
| 1 Nov 2022 | CNY | 0.355 | 0.378 | 0.354 | 0.372 | 0.372 | +0.02 (+5.68%) | 6,777,328,120 |
| 31 Oct 2022 | CNY | 0.348 | 0.359 | 0.346 | 0.352 | 0.352 | +0.004 (+1.15%) | 5,395,713,020 |
| 28 Oct 2022 | CNY | 0.359 | 0.361 | 0.347 | 0.348 | 0.348 | -0.013 (-3.60%) | 3,693,379,450 |
| 27 Oct 2022 | CNY | 0.375 | 0.375 | 0.361 | 0.361 | 0.361 | -0.003 (-0.82%) | 4,358,837,460 |
| 26 Oct 2022 | CNY | 0.359 | 0.374 | 0.358 | 0.364 | 0.364 | +0.004 (+1.11%) | 5,911,018,240 |
| 25 Oct 2022 | CNY | 0.359 | 0.37 | 0.351 | 0.36 | 0.36 | 0.0 (0.0%) | 7,531,767,330 |
| 24 Oct 2022 | CNY | 0.378 | 0.382 | 0.359 | 0.36 | 0.36 | -0.022 (-5.76%) | 5,293,300,950 |
| 21 Oct 2022 | CNY | 0.386 | 0.388 | 0.382 | 0.382 | 0.382 | -0.002 (-0.52%) | 2,544,014,600 |
| 20 Oct 2022 | CNY | 0.383 | 0.39 | 0.378 | 0.384 | 0.384 | -0.007 (-1.79%) | 5,421,858,940 |
