| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Nov 2022 | CNY | 5.22 | 5.36 | 5.19 | 5.24 | 5.24 | -0.03 (-0.57%) | 27,512,691 |
| 16 Nov 2022 | CNY | 5.25 | 5.29 | 5.15 | 5.27 | 5.27 | -0.03 (-0.57%) | 34,464,211 |
| 15 Nov 2022 | CNY | 5.16 | 5.37 | 5.14 | 5.3 | 5.3 | 0.0 (0.0%) | 47,800,714 |
| 14 Nov 2022 | CNY | 5.42 | 5.45 | 5.2 | 5.3 | 5.3 | -0.2 (-3.64%) | 62,948,379 |
| 11 Nov 2022 | CNY | 5.55 | 5.75 | 5.41 | 5.5 | 5.5 | -0.12 (-2.14%) | 97,448,759 |
| 10 Nov 2022 | CNY | 5.28 | 5.87 | 5.23 | 5.62 | 5.62 | +0.25 (+4.66%) | 112,384,788 |
| 9 Nov 2022 | CNY | 5.13 | 5.45 | 5.1 | 5.37 | 5.37 | +0.2 (+3.87%) | 74,689,675 |
| 8 Nov 2022 | CNY | 5.2 | 5.32 | 5.1 | 5.17 | 5.17 | -0.16 (-3.00%) | 55,722,301 |
| 7 Nov 2022 | CNY | 5.12 | 5.51 | 5.05 | 5.33 | 5.33 | +0.15 (+2.90%) | 91,560,587 |
| 4 Nov 2022 | CNY | 4.97 | 5.35 | 4.95 | 5.18 | 5.18 | +0.17 (+3.39%) | 92,297,256 |
| 3 Nov 2022 | CNY | 5.14 | 5.55 | 5.01 | 5.01 | 5.01 | -0.13 (-2.53%) | 114,639,784 |
| 2 Nov 2022 | CNY | 5.09 | 5.27 | 4.93 | 5.14 | 5.14 | +0.35 (+7.31%) | 114,454,929 |
| 1 Nov 2022 | CNY | 4.39 | 4.79 | 4.39 | 4.79 | 4.79 | +0.44 (+10.11%) | 39,169,570 |
| 31 Oct 2022 | CNY | 4.46 | 4.46 | 4.31 | 4.35 | 4.35 | -0.11 (-2.47%) | 8,157,009 |
| 28 Oct 2022 | CNY | 4.51 | 4.58 | 4.4 | 4.46 | 4.46 | -0.08 (-1.76%) | 10,378,360 |
| 27 Oct 2022 | CNY | 4.41 | 4.57 | 4.41 | 4.54 | 4.54 | +0.09 (+2.02%) | 8,701,965 |
| 26 Oct 2022 | CNY | 4.39 | 4.51 | 4.38 | 4.45 | 4.45 | +0.08 (+1.83%) | 6,526,364 |
| 25 Oct 2022 | CNY | 4.38 | 4.4 | 4.29 | 4.37 | 4.37 | 0.0 (0.0%) | 4,838,520 |
| 24 Oct 2022 | CNY | 4.49 | 4.52 | 4.34 | 4.37 | 4.37 | -0.09 (-2.02%) | 5,764,165 |
| 21 Oct 2022 | CNY | 4.5 | 4.52 | 4.42 | 4.46 | 4.46 | -0.03 (-0.67%) | 4,815,880 |
| 20 Oct 2022 | CNY | 4.49 | 4.53 | 4.46 | 4.49 | 4.49 | -0.04 (-0.88%) | 7,289,042 |
| 19 Oct 2022 | CNY | 4.56 | 4.57 | 4.51 | 4.53 | 4.53 | -0.04 (-0.88%) | 4,652,300 |
| 18 Oct 2022 | CNY | 4.6 | 4.62 | 4.57 | 4.57 | 4.57 | -0.04 (-0.87%) | 4,716,763 |
| 17 Oct 2022 | CNY | 4.54 | 4.62 | 4.51 | 4.61 | 4.61 | +0.05 (+1.10%) | 5,711,325 |
| 14 Oct 2022 | CNY | 4.54 | 4.62 | 4.5 | 4.56 | 4.56 | +0.03 (+0.66%) | 9,337,731 |
| 13 Oct 2022 | CNY | 4.46 | 4.57 | 4.43 | 4.53 | 4.53 | +0.06 (+1.34%) | 8,100,667 |
| 12 Oct 2022 | CNY | 4.31 | 4.49 | 4.29 | 4.47 | 4.47 | +0.12 (+2.76%) | 8,339,942 |
| 11 Oct 2022 | CNY | 4.34 | 4.38 | 4.22 | 4.35 | 4.35 | 0.0 (0.0%) | 4,426,131 |
| 10 Oct 2022 | CNY | 4.38 | 4.43 | 4.25 | 4.35 | 4.35 | -0.03 (-0.68%) | 6,031,700 |
| 30 Sep 2022 | CNY | 4.43 | 4.45 | 4.36 | 4.38 | 4.38 | -0.07 (-1.57%) | 6,322,800 |
