| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Nov 2022 | CNY | 4.41 | 4.51 | 4.39 | 4.5 | 4.5 | +0.17 (+3.93%) | 32,652,510 |
| 10 Nov 2022 | CNY | 4.33 | 4.38 | 4.3 | 4.33 | 4.33 | -0.02 (-0.46%) | 14,763,283 |
| 9 Nov 2022 | CNY | 4.41 | 4.43 | 4.35 | 4.35 | 4.35 | -0.01 (-0.23%) | 16,450,393 |
| 8 Nov 2022 | CNY | 4.34 | 4.38 | 4.32 | 4.36 | 4.36 | 0.0 (0.0%) | 14,268,100 |
| 7 Nov 2022 | CNY | 4.33 | 4.38 | 4.31 | 4.36 | 4.36 | +0.03 (+0.69%) | 17,881,318 |
| 4 Nov 2022 | CNY | 4.25 | 4.33 | 4.23 | 4.33 | 4.33 | +0.06 (+1.41%) | 17,432,600 |
| 3 Nov 2022 | CNY | 4.2 | 4.32 | 4.17 | 4.27 | 4.27 | +0.05 (+1.18%) | 18,374,460 |
| 2 Nov 2022 | CNY | 4.23 | 4.24 | 4.17 | 4.22 | 4.22 | -0.01 (-0.24%) | 17,536,160 |
| 1 Nov 2022 | CNY | 4.1 | 4.24 | 4.07 | 4.23 | 4.23 | +0.13 (+3.17%) | 18,107,163 |
| 31 Oct 2022 | CNY | 4.17 | 4.21 | 4.05 | 4.1 | 4.1 | -0.13 (-3.07%) | 21,663,380 |
| 28 Oct 2022 | CNY | 4.32 | 4.34 | 4.19 | 4.23 | 4.23 | -0.12 (-2.76%) | 16,595,040 |
| 27 Oct 2022 | CNY | 4.35 | 4.39 | 4.33 | 4.35 | 4.35 | +0.01 (+0.23%) | 11,503,092 |
| 26 Oct 2022 | CNY | 4.29 | 4.39 | 4.28 | 4.34 | 4.34 | +0.06 (+1.40%) | 15,577,430 |
| 25 Oct 2022 | CNY | 4.21 | 4.31 | 4.2 | 4.28 | 4.28 | +0.05 (+1.18%) | 13,532,911 |
| 24 Oct 2022 | CNY | 4.35 | 4.36 | 4.21 | 4.23 | 4.23 | -0.1 (-2.31%) | 14,933,500 |
| 21 Oct 2022 | CNY | 4.25 | 4.37 | 4.25 | 4.33 | 4.33 | +0.09 (+2.12%) | 20,064,391 |
| 20 Oct 2022 | CNY | 4.24 | 4.29 | 4.2 | 4.24 | 4.24 | -0.02 (-0.47%) | 10,075,018 |
| 19 Oct 2022 | CNY | 4.29 | 4.32 | 4.26 | 4.26 | 4.26 | -0.04 (-0.93%) | 11,107,210 |
| 18 Oct 2022 | CNY | 4.34 | 4.36 | 4.29 | 4.3 | 4.3 | -0.02 (-0.46%) | 13,384,422 |
| 17 Oct 2022 | CNY | 4.27 | 4.34 | 4.22 | 4.32 | 4.32 | +0.02 (+0.47%) | 15,390,260 |
| 14 Oct 2022 | CNY | 4.26 | 4.32 | 4.24 | 4.3 | 4.3 | +0.07 (+1.65%) | 17,338,573 |
| 13 Oct 2022 | CNY | 4.23 | 4.24 | 4.17 | 4.23 | 4.23 | 0.0 (0.0%) | 13,900,615 |
| 12 Oct 2022 | CNY | 4.13 | 4.23 | 4.08 | 4.23 | 4.23 | +0.09 (+2.17%) | 14,852,006 |
| 11 Oct 2022 | CNY | 4.11 | 4.14 | 4.03 | 4.14 | 4.14 | +0.03 (+0.73%) | 16,490,162 |
| 10 Oct 2022 | CNY | 4.13 | 4.22 | 4.09 | 4.11 | 4.11 | -0.04 (-0.96%) | 30,120,569 |
| 30 Sep 2022 | CNY | 4.18 | 4.23 | 4.08 | 4.15 | 4.15 | -0.05 (-1.19%) | 20,060,880 |
| 29 Sep 2022 | CNY | 4.24 | 4.29 | 4.15 | 4.2 | 4.2 | -0.01 (-0.24%) | 14,262,041 |
| 28 Sep 2022 | CNY | 4.31 | 4.33 | 4.2 | 4.21 | 4.21 | -0.11 (-2.55%) | 11,394,725 |
| 27 Sep 2022 | CNY | 4.26 | 4.35 | 4.23 | 4.32 | 4.32 | +0.07 (+1.65%) | 10,790,783 |
| 26 Sep 2022 | CNY | 4.39 | 4.42 | 4.25 | 4.25 | 4.25 | -0.17 (-3.85%) | 18,928,336 |
