| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Nov 2022 | CNY | 4.71 | 4.83 | 4.71 | 4.74 | 4.74 | +0.01 (+0.21%) | 5,677,920 |
| 21 Nov 2022 | CNY | 4.75 | 4.78 | 4.72 | 4.73 | 4.73 | -0.04 (-0.84%) | 4,260,985 |
| 18 Nov 2022 | CNY | 4.83 | 4.85 | 4.77 | 4.77 | 4.77 | -0.04 (-0.83%) | 4,695,090 |
| 17 Nov 2022 | CNY | 4.79 | 4.83 | 4.77 | 4.81 | 4.81 | 0.0 (0.0%) | 3,370,365 |
| 16 Nov 2022 | CNY | 4.84 | 4.84 | 4.79 | 4.81 | 4.81 | -0.03 (-0.62%) | 4,733,330 |
| 15 Nov 2022 | CNY | 4.83 | 4.87 | 4.77 | 4.84 | 4.84 | +0.01 (+0.21%) | 6,254,700 |
| 14 Nov 2022 | CNY | 4.91 | 4.91 | 4.83 | 4.83 | 4.83 | -0.02 (-0.41%) | 6,635,043 |
| 11 Nov 2022 | CNY | 4.89 | 4.93 | 4.84 | 4.85 | 4.85 | +0.01 (+0.21%) | 10,742,154 |
| 10 Nov 2022 | CNY | 4.85 | 4.87 | 4.76 | 4.84 | 4.84 | 0.0 (0.0%) | 7,378,613 |
| 9 Nov 2022 | CNY | 4.83 | 4.86 | 4.76 | 4.84 | 4.84 | +0.01 (+0.21%) | 8,765,433 |
| 8 Nov 2022 | CNY | 4.7 | 4.88 | 4.68 | 4.83 | 4.83 | +0.13 (+2.77%) | 16,013,155 |
| 7 Nov 2022 | CNY | 4.6 | 4.72 | 4.6 | 4.7 | 4.7 | +0.07 (+1.51%) | 6,087,110 |
| 4 Nov 2022 | CNY | 4.53 | 4.65 | 4.52 | 4.63 | 4.63 | +0.1 (+2.21%) | 5,110,140 |
| 3 Nov 2022 | CNY | 4.55 | 4.56 | 4.5 | 4.53 | 4.53 | -0.05 (-1.09%) | 4,360,842 |
| 2 Nov 2022 | CNY | 4.56 | 4.59 | 4.53 | 4.58 | 4.58 | +0.02 (+0.44%) | 3,738,383 |
| 1 Nov 2022 | CNY | 4.43 | 4.56 | 4.43 | 4.56 | 4.56 | +0.1 (+2.24%) | 5,262,700 |
| 31 Oct 2022 | CNY | 4.43 | 4.48 | 4.37 | 4.46 | 4.46 | +0.02 (+0.45%) | 6,297,406 |
| 28 Oct 2022 | CNY | 4.7 | 4.7 | 4.43 | 4.44 | 4.44 | -0.23 (-4.93%) | 5,990,922 |
| 27 Oct 2022 | CNY | 4.71 | 4.71 | 4.65 | 4.67 | 4.67 | 0.0 (0.0%) | 3,621,860 |
| 26 Oct 2022 | CNY | 4.63 | 4.71 | 4.61 | 4.67 | 4.67 | +0.07 (+1.52%) | 4,220,830 |
| 25 Oct 2022 | CNY | 4.55 | 4.64 | 4.5 | 4.6 | 4.6 | +0.03 (+0.66%) | 4,850,390 |
| 24 Oct 2022 | CNY | 4.68 | 4.79 | 4.54 | 4.57 | 4.57 | -0.09 (-1.93%) | 5,751,830 |
| 21 Oct 2022 | CNY | 4.65 | 4.74 | 4.64 | 4.66 | 4.66 | +0.01 (+0.22%) | 4,193,394 |
| 20 Oct 2022 | CNY | 4.66 | 4.71 | 4.61 | 4.65 | 4.65 | -0.03 (-0.64%) | 3,424,680 |
| 19 Oct 2022 | CNY | 4.7 | 4.73 | 4.67 | 4.68 | 4.68 | -0.05 (-1.06%) | 2,801,305 |
| 18 Oct 2022 | CNY | 4.72 | 4.75 | 4.69 | 4.73 | 4.73 | +0.02 (+0.42%) | 4,753,280 |
| 17 Oct 2022 | CNY | 4.63 | 4.73 | 4.61 | 4.71 | 4.71 | +0.07 (+1.51%) | 5,945,611 |
| 14 Oct 2022 | CNY | 4.59 | 4.68 | 4.59 | 4.64 | 4.64 | +0.06 (+1.31%) | 7,328,257 |
| 13 Oct 2022 | CNY | 4.53 | 4.62 | 4.52 | 4.58 | 4.58 | +0.01 (+0.22%) | 5,983,165 |
| 12 Oct 2022 | CNY | 4.45 | 4.57 | 4.39 | 4.57 | 4.57 | +0.12 (+2.70%) | 7,428,966 |
