| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Dec 2022 | CNY | 4.44 | 4.45 | 4.39 | 4.4 | 4.4 | -0.04 (-0.90%) | 32,873,700 |
| 5 Dec 2022 | CNY | 4.43 | 4.45 | 4.41 | 4.44 | 4.44 | +0.02 (+0.45%) | 41,823,816 |
| 2 Dec 2022 | CNY | 4.37 | 4.43 | 4.37 | 4.42 | 4.42 | +0.02 (+0.45%) | 30,559,654 |
| 1 Dec 2022 | CNY | 4.46 | 4.48 | 4.38 | 4.4 | 4.4 | -0.03 (-0.68%) | 41,881,255 |
| 30 Nov 2022 | CNY | 4.43 | 4.47 | 4.4 | 4.43 | 4.43 | +0.01 (+0.23%) | 22,798,000 |
| 29 Nov 2022 | CNY | 4.35 | 4.42 | 4.35 | 4.42 | 4.42 | +0.06 (+1.38%) | 29,666,004 |
| 28 Nov 2022 | CNY | 4.4 | 4.41 | 4.3 | 4.36 | 4.36 | -0.09 (-2.02%) | 41,732,524 |
| 25 Nov 2022 | CNY | 4.5 | 4.51 | 4.44 | 4.45 | 4.45 | -0.07 (-1.55%) | 31,766,795 |
| 24 Nov 2022 | CNY | 4.45 | 4.63 | 4.44 | 4.52 | 4.52 | +0.06 (+1.35%) | 52,456,237 |
| 23 Nov 2022 | CNY | 4.42 | 4.47 | 4.4 | 4.46 | 4.46 | +0.05 (+1.13%) | 30,466,832 |
| 22 Nov 2022 | CNY | 4.42 | 4.46 | 4.4 | 4.41 | 4.41 | -0.03 (-0.68%) | 24,983,199 |
| 21 Nov 2022 | CNY | 4.44 | 4.44 | 4.38 | 4.44 | 4.44 | -0.02 (-0.45%) | 23,773,239 |
| 18 Nov 2022 | CNY | 4.48 | 4.49 | 4.44 | 4.46 | 4.46 | -0.03 (-0.67%) | 29,068,583 |
| 17 Nov 2022 | CNY | 4.53 | 4.53 | 4.45 | 4.49 | 4.49 | -0.04 (-0.88%) | 32,373,606 |
| 16 Nov 2022 | CNY | 4.55 | 4.62 | 4.51 | 4.53 | 4.53 | -0.01 (-0.22%) | 38,852,086 |
| 15 Nov 2022 | CNY | 4.45 | 4.57 | 4.45 | 4.54 | 4.54 | +0.07 (+1.57%) | 40,431,967 |
| 14 Nov 2022 | CNY | 4.5 | 4.52 | 4.44 | 4.47 | 4.47 | -0.02 (-0.45%) | 33,805,887 |
| 11 Nov 2022 | CNY | 4.55 | 4.59 | 4.48 | 4.49 | 4.49 | +0.03 (+0.67%) | 47,017,610 |
| 10 Nov 2022 | CNY | 4.52 | 4.52 | 4.44 | 4.46 | 4.46 | -0.08 (-1.76%) | 45,022,530 |
| 9 Nov 2022 | CNY | 4.57 | 4.61 | 4.53 | 4.54 | 4.54 | -0.03 (-0.66%) | 32,489,150 |
| 8 Nov 2022 | CNY | 4.68 | 4.69 | 4.55 | 4.57 | 4.57 | -0.12 (-2.56%) | 50,618,350 |
| 7 Nov 2022 | CNY | 4.68 | 4.73 | 4.65 | 4.69 | 4.69 | +0.03 (+0.64%) | 40,759,956 |
| 4 Nov 2022 | CNY | 4.49 | 4.69 | 4.47 | 4.66 | 4.66 | +0.17 (+3.79%) | 78,490,394 |
| 3 Nov 2022 | CNY | 4.55 | 4.58 | 4.45 | 4.49 | 4.49 | -0.1 (-2.18%) | 55,973,158 |
| 2 Nov 2022 | CNY | 4.55 | 4.64 | 4.51 | 4.59 | 4.59 | +0.01 (+0.22%) | 43,767,166 |
| 1 Nov 2022 | CNY | 4.52 | 4.58 | 4.48 | 4.58 | 4.58 | +0.07 (+1.55%) | 37,335,817 |
| 31 Oct 2022 | CNY | 4.58 | 4.62 | 4.38 | 4.51 | 4.51 | -0.15 (-3.22%) | 50,693,424 |
| 28 Oct 2022 | CNY | 4.8 | 4.8 | 4.6 | 4.66 | 4.66 | -0.11 (-2.31%) | 42,680,826 |
| 27 Oct 2022 | CNY | 4.82 | 4.93 | 4.72 | 4.77 | 4.77 | -0.09 (-1.85%) | 46,495,088 |
| 26 Oct 2022 | CNY | 4.88 | 4.96 | 4.82 | 4.86 | 4.86 | -0.02 (-0.41%) | 55,034,747 |
