| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Nov 2022 | CNY | 5.17 | 5.18 | 5.08 | 5.11 | 5.11 | -0.03 (-0.58%) | 3,927,401 |
| 8 Nov 2022 | CNY | 5.1 | 5.14 | 5.01 | 5.14 | 5.14 | +0.09 (+1.78%) | 6,266,811 |
| 7 Nov 2022 | CNY | 4.98 | 5.07 | 4.98 | 5.05 | 5.05 | +0.04 (+0.80%) | 5,508,992 |
| 4 Nov 2022 | CNY | 5 | 5.04 | 4.95 | 5.01 | 5.01 | +0.06 (+1.21%) | 5,376,500 |
| 3 Nov 2022 | CNY | 4.98 | 5.01 | 4.91 | 4.95 | 4.95 | -0.04 (-0.80%) | 4,341,301 |
| 2 Nov 2022 | CNY | 4.98 | 5.06 | 4.94 | 4.99 | 4.99 | -0.04 (-0.80%) | 8,105,900 |
| 1 Nov 2022 | CNY | 4.77 | 5.05 | 4.77 | 5.03 | 5.03 | +0.28 (+5.89%) | 12,321,870 |
| 31 Oct 2022 | CNY | 4.58 | 4.86 | 4.56 | 4.75 | 4.75 | +0.19 (+4.17%) | 13,224,408 |
| 28 Oct 2022 | CNY | 4.78 | 4.82 | 4.51 | 4.56 | 4.56 | -0.23 (-4.80%) | 5,475,600 |
| 27 Oct 2022 | CNY | 4.84 | 4.9 | 4.77 | 4.79 | 4.79 | -0.04 (-0.83%) | 4,471,000 |
| 26 Oct 2022 | CNY | 4.75 | 4.88 | 4.74 | 4.83 | 4.83 | +0.1 (+2.11%) | 5,112,907 |
| 25 Oct 2022 | CNY | 4.71 | 4.81 | 4.61 | 4.73 | 4.73 | +0.02 (+0.42%) | 6,298,096 |
| 24 Oct 2022 | CNY | 4.84 | 4.93 | 4.7 | 4.71 | 4.71 | -0.1 (-2.08%) | 7,419,100 |
| 21 Oct 2022 | CNY | 4.79 | 4.89 | 4.79 | 4.81 | 4.81 | +0.02 (+0.42%) | 3,781,497 |
| 20 Oct 2022 | CNY | 4.82 | 4.89 | 4.73 | 4.79 | 4.79 | -0.05 (-1.03%) | 5,281,411 |
| 19 Oct 2022 | CNY | 4.9 | 4.92 | 4.82 | 4.84 | 4.84 | -0.07 (-1.43%) | 4,566,900 |
| 18 Oct 2022 | CNY | 4.93 | 4.97 | 4.87 | 4.91 | 4.91 | +0.01 (+0.20%) | 5,550,769 |
| 17 Oct 2022 | CNY | 4.78 | 4.92 | 4.74 | 4.9 | 4.9 | +0.1 (+2.08%) | 5,654,610 |
| 14 Oct 2022 | CNY | 4.72 | 4.83 | 4.72 | 4.8 | 4.8 | +0.08 (+1.69%) | 5,564,901 |
| 13 Oct 2022 | CNY | 4.66 | 4.76 | 4.64 | 4.72 | 4.72 | +0.03 (+0.64%) | 5,860,200 |
| 12 Oct 2022 | CNY | 4.54 | 4.69 | 4.47 | 4.69 | 4.69 | +0.14 (+3.08%) | 6,730,800 |
| 11 Oct 2022 | CNY | 4.49 | 4.55 | 4.38 | 4.55 | 4.55 | +0.06 (+1.34%) | 4,893,685 |
| 10 Oct 2022 | CNY | 4.53 | 4.62 | 4.45 | 4.49 | 4.49 | -0.04 (-0.88%) | 4,916,400 |
| 30 Sep 2022 | CNY | 4.59 | 4.68 | 4.52 | 4.53 | 4.53 | -0.05 (-1.09%) | 4,948,911 |
| 29 Sep 2022 | CNY | 4.7 | 4.74 | 4.53 | 4.58 | 4.58 | -0.08 (-1.72%) | 7,345,600 |
| 28 Sep 2022 | CNY | 4.82 | 4.86 | 4.65 | 4.66 | 4.66 | -0.18 (-3.72%) | 7,630,496 |
| 27 Sep 2022 | CNY | 4.78 | 4.88 | 4.67 | 4.84 | 4.84 | +0.06 (+1.26%) | 10,061,900 |
| 26 Sep 2022 | CNY | 4.9 | 4.95 | 4.7 | 4.78 | 4.78 | -0.17 (-3.43%) | 9,753,301 |
| 23 Sep 2022 | CNY | 5.08 | 5.12 | 4.93 | 4.95 | 4.95 | -0.11 (-2.17%) | 8,681,900 |
| 22 Sep 2022 | CNY | 5.15 | 5.16 | 5.06 | 5.06 | 5.06 | -0.13 (-2.50%) | 7,238,000 |
