| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Nov 2022 | CNY | 3.53 | 3.56 | 3.51 | 3.55 | 3.55 | +0.01 (+0.28%) | 19,513,158 |
| 14 Nov 2022 | CNY | 3.61 | 3.62 | 3.53 | 3.54 | 3.54 | -0.07 (-1.94%) | 22,300,762 |
| 11 Nov 2022 | CNY | 3.58 | 3.63 | 3.52 | 3.61 | 3.61 | +0.1 (+2.85%) | 27,271,180 |
| 10 Nov 2022 | CNY | 3.5 | 3.52 | 3.46 | 3.51 | 3.51 | +0.01 (+0.29%) | 14,720,061 |
| 9 Nov 2022 | CNY | 3.53 | 3.53 | 3.48 | 3.5 | 3.5 | -0.02 (-0.57%) | 11,305,326 |
| 8 Nov 2022 | CNY | 3.57 | 3.59 | 3.48 | 3.52 | 3.52 | -0.05 (-1.40%) | 14,838,661 |
| 7 Nov 2022 | CNY | 3.54 | 3.58 | 3.51 | 3.57 | 3.57 | +0.02 (+0.56%) | 16,271,146 |
| 4 Nov 2022 | CNY | 3.45 | 3.55 | 3.44 | 3.55 | 3.55 | +0.09 (+2.60%) | 15,800,546 |
| 3 Nov 2022 | CNY | 3.49 | 3.5 | 3.45 | 3.46 | 3.46 | -0.05 (-1.42%) | 14,194,542 |
| 2 Nov 2022 | CNY | 3.53 | 3.53 | 3.48 | 3.51 | 3.51 | 0.0 (0.0%) | 14,820,478 |
| 1 Nov 2022 | CNY | 3.48 | 3.54 | 3.43 | 3.51 | 3.51 | +0.03 (+0.86%) | 16,061,736 |
| 31 Oct 2022 | CNY | 3.63 | 3.63 | 3.46 | 3.48 | 3.48 | -0.15 (-4.13%) | 24,623,127 |
| 28 Oct 2022 | CNY | 3.76 | 3.77 | 3.6 | 3.63 | 3.63 | -0.14 (-3.71%) | 14,582,775 |
| 27 Oct 2022 | CNY | 3.75 | 3.8 | 3.72 | 3.77 | 3.77 | +0.03 (+0.80%) | 13,604,863 |
| 26 Oct 2022 | CNY | 3.68 | 3.79 | 3.65 | 3.74 | 3.74 | +0.06 (+1.63%) | 16,126,174 |
| 25 Oct 2022 | CNY | 3.66 | 3.71 | 3.6 | 3.68 | 3.68 | +0.04 (+1.10%) | 13,014,283 |
| 24 Oct 2022 | CNY | 3.73 | 3.8 | 3.63 | 3.64 | 3.64 | -0.11 (-2.93%) | 16,863,700 |
| 21 Oct 2022 | CNY | 3.75 | 3.78 | 3.72 | 3.75 | 3.75 | +0.01 (+0.27%) | 7,746,100 |
| 20 Oct 2022 | CNY | 3.86 | 3.86 | 3.74 | 3.74 | 3.74 | -0.12 (-3.11%) | 15,015,832 |
| 19 Oct 2022 | CNY | 3.81 | 3.92 | 3.8 | 3.86 | 3.86 | +0.05 (+1.31%) | 18,255,289 |
| 18 Oct 2022 | CNY | 3.83 | 3.9 | 3.79 | 3.81 | 3.81 | -0.03 (-0.78%) | 11,324,200 |
| 17 Oct 2022 | CNY | 3.78 | 3.85 | 3.78 | 3.84 | 3.84 | +0.03 (+0.79%) | 8,921,480 |
| 14 Oct 2022 | CNY | 3.76 | 3.85 | 3.76 | 3.81 | 3.81 | +0.06 (+1.60%) | 9,728,721 |
| 13 Oct 2022 | CNY | 3.75 | 3.8 | 3.71 | 3.75 | 3.75 | -0.01 (-0.27%) | 11,079,700 |
| 12 Oct 2022 | CNY | 3.74 | 3.77 | 3.66 | 3.76 | 3.76 | +0.02 (+0.53%) | 11,070,008 |
| 11 Oct 2022 | CNY | 3.74 | 3.78 | 3.66 | 3.74 | 3.74 | +0.04 (+1.08%) | 13,054,231 |
| 10 Oct 2022 | CNY | 3.75 | 3.8 | 3.68 | 3.7 | 3.7 | -0.06 (-1.60%) | 9,484,238 |
| 30 Sep 2022 | CNY | 3.76 | 3.8 | 3.73 | 3.76 | 3.76 | 0.0 (0.0%) | 8,393,207 |
| 29 Sep 2022 | CNY | 3.82 | 3.87 | 3.73 | 3.76 | 3.76 | -0.03 (-0.79%) | 12,554,448 |
| 28 Sep 2022 | CNY | 3.88 | 3.9 | 3.79 | 3.79 | 3.79 | -0.09 (-2.32%) | 12,873,417 |
