| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Nov 2022 | CNY | 0.59 | 0.59 | 0.581 | 0.583 | 0.583 | -0.003 (-0.51%) | 62,119,300 |
| 29 Nov 2022 | CNY | 0.564 | 0.591 | 0.564 | 0.586 | 0.586 | +0.027 (+4.83%) | 163,862,200 |
| 28 Nov 2022 | CNY | 0.539 | 0.564 | 0.539 | 0.559 | 0.559 | +0.005 (+0.90%) | 78,097,200 |
| 25 Nov 2022 | CNY | 0.566 | 0.566 | 0.551 | 0.554 | 0.554 | -0.008 (-1.42%) | 42,696,400 |
| 24 Nov 2022 | CNY | 0.562 | 0.567 | 0.559 | 0.562 | 0.562 | +0.005 (+0.90%) | 56,712,000 |
| 23 Nov 2022 | CNY | 0.56 | 0.562 | 0.541 | 0.557 | 0.557 | 0.0 (0.0%) | 103,404,500 |
| 22 Nov 2022 | CNY | 0.589 | 0.595 | 0.554 | 0.557 | 0.557 | -0.034 (-5.75%) | 235,031,600 |
| 21 Nov 2022 | CNY | 0.601 | 0.602 | 0.582 | 0.591 | 0.591 | -0.01 (-1.66%) | 83,128,900 |
| 18 Nov 2022 | CNY | 0.601 | 0.617 | 0.6 | 0.601 | 0.601 | +0.004 (+0.67%) | 102,494,500 |
| 17 Nov 2022 | CNY | 0.603 | 0.61 | 0.585 | 0.597 | 0.597 | -0.007 (-1.16%) | 94,802,200 |
| 16 Nov 2022 | CNY | 0.602 | 0.621 | 0.599 | 0.604 | 0.604 | +0.005 (+0.83%) | 147,733,900 |
| 15 Nov 2022 | CNY | 0.597 | 0.61 | 0.583 | 0.599 | 0.599 | +0.005 (+0.84%) | 162,772,800 |
| 14 Nov 2022 | CNY | 0.565 | 0.604 | 0.563 | 0.594 | 0.594 | +0.04 (+7.22%) | 161,798,400 |
| 11 Nov 2022 | CNY | 0.564 | 0.573 | 0.551 | 0.554 | 0.554 | +0.018 (+3.36%) | 91,561,300 |
| 10 Nov 2022 | CNY | 0.534 | 0.546 | 0.531 | 0.536 | 0.536 | -0.002 (-0.37%) | 34,553,100 |
| 9 Nov 2022 | CNY | 0.553 | 0.559 | 0.538 | 0.538 | 0.538 | -0.014 (-2.54%) | 46,883,200 |
| 8 Nov 2022 | CNY | 0.565 | 0.565 | 0.549 | 0.552 | 0.552 | -0.008 (-1.43%) | 47,757,000 |
| 7 Nov 2022 | CNY | 0.547 | 0.563 | 0.545 | 0.56 | 0.56 | +0.009 (+1.63%) | 83,423,800 |
| 4 Nov 2022 | CNY | 0.536 | 0.562 | 0.532 | 0.551 | 0.551 | +0.021 (+3.96%) | 85,056,900 |
| 3 Nov 2022 | CNY | 0.529 | 0.534 | 0.52 | 0.53 | 0.53 | -0.008 (-1.49%) | 58,387,800 |
| 2 Nov 2022 | CNY | 0.51 | 0.542 | 0.506 | 0.538 | 0.538 | +0.025 (+4.87%) | 103,613,200 |
| 1 Nov 2022 | CNY | 0.488 | 0.514 | 0.488 | 0.513 | 0.513 | +0.028 (+5.77%) | 61,273,900 |
| 31 Oct 2022 | CNY | 0.487 | 0.496 | 0.481 | 0.485 | 0.485 | +0.001 (+0.21%) | 62,282,300 |
| 28 Oct 2022 | CNY | 0.496 | 0.51 | 0.481 | 0.484 | 0.484 | -0.015 (-3.01%) | 73,476,900 |
| 27 Oct 2022 | CNY | 0.509 | 0.52 | 0.498 | 0.499 | 0.499 | -0.004 (-0.80%) | 39,900,700 |
| 26 Oct 2022 | CNY | 0.48 | 0.518 | 0.48 | 0.503 | 0.503 | +0.023 (+4.79%) | 102,143,400 |
| 25 Oct 2022 | CNY | 0.476 | 0.49 | 0.466 | 0.48 | 0.48 | +0.009 (+1.91%) | 58,679,700 |
| 24 Oct 2022 | CNY | 0.499 | 0.506 | 0.47 | 0.471 | 0.471 | -0.032 (-6.36%) | 52,285,500 |
| 21 Oct 2022 | CNY | 0.495 | 0.507 | 0.494 | 0.503 | 0.503 | +0.009 (+1.82%) | 27,740,800 |
| 20 Oct 2022 | CNY | 0.493 | 0.507 | 0.486 | 0.494 | 0.494 | -0.008 (-1.59%) | 53,653,600 |
