| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Nov 2022 | CNY | 4.36 | 4.4 | 4.29 | 4.3 | 4.3 | -0.03 (-0.69%) | 3,130,529 |
| 11 Nov 2022 | CNY | 4.38 | 4.43 | 4.31 | 4.33 | 4.33 | 0.0 (0.0%) | 3,279,289 |
| 10 Nov 2022 | CNY | 4.27 | 4.36 | 4.27 | 4.33 | 4.33 | +0.01 (+0.23%) | 2,797,093 |
| 9 Nov 2022 | CNY | 4.29 | 4.33 | 4.27 | 4.32 | 4.32 | +0.04 (+0.93%) | 3,880,596 |
| 8 Nov 2022 | CNY | 4.19 | 4.32 | 4.18 | 4.28 | 4.28 | +0.08 (+1.90%) | 2,711,376 |
| 7 Nov 2022 | CNY | 4.16 | 4.23 | 4.16 | 4.2 | 4.2 | +0.06 (+1.45%) | 2,938,644 |
| 4 Nov 2022 | CNY | 4.06 | 4.15 | 4.05 | 4.14 | 4.14 | +0.08 (+1.97%) | 2,419,059 |
| 3 Nov 2022 | CNY | 4.12 | 4.12 | 4.04 | 4.06 | 4.06 | -0.07 (-1.69%) | 2,776,653 |
| 2 Nov 2022 | CNY | 4.07 | 4.14 | 4.06 | 4.13 | 4.13 | +0.05 (+1.23%) | 1,913,004 |
| 1 Nov 2022 | CNY | 4.04 | 4.09 | 4.01 | 4.08 | 4.08 | +0.07 (+1.75%) | 2,042,238 |
| 31 Oct 2022 | CNY | 4.03 | 4.08 | 3.99 | 4.01 | 4.01 | -0.1 (-2.43%) | 4,556,870 |
| 28 Oct 2022 | CNY | 4.25 | 4.25 | 4.11 | 4.11 | 4.11 | -0.22 (-5.08%) | 7,328,096 |
| 27 Oct 2022 | CNY | 4.23 | 4.34 | 4.21 | 4.33 | 4.33 | +0.09 (+2.12%) | 4,631,807 |
| 26 Oct 2022 | CNY | 4.24 | 4.33 | 4.21 | 4.24 | 4.24 | 0.0 (0.0%) | 3,591,343 |
| 25 Oct 2022 | CNY | 4.21 | 4.24 | 4.13 | 4.24 | 4.24 | +0.04 (+0.95%) | 3,352,300 |
| 24 Oct 2022 | CNY | 4.34 | 4.34 | 4.19 | 4.2 | 4.2 | -0.14 (-3.23%) | 2,999,032 |
| 21 Oct 2022 | CNY | 4.21 | 4.37 | 4.21 | 4.34 | 4.34 | +0.11 (+2.60%) | 4,260,768 |
| 20 Oct 2022 | CNY | 4.24 | 4.28 | 4.19 | 4.23 | 4.23 | -0.02 (-0.47%) | 3,012,546 |
| 19 Oct 2022 | CNY | 4.29 | 4.34 | 4.24 | 4.25 | 4.25 | -0.05 (-1.16%) | 3,219,629 |
| 18 Oct 2022 | CNY | 4.27 | 4.32 | 4.23 | 4.3 | 4.3 | +0.05 (+1.18%) | 2,827,341 |
| 17 Oct 2022 | CNY | 4.18 | 4.26 | 4.17 | 4.25 | 4.25 | +0.06 (+1.43%) | 1,631,060 |
| 14 Oct 2022 | CNY | 4.14 | 4.21 | 4.13 | 4.19 | 4.19 | +0.08 (+1.95%) | 2,229,024 |
| 13 Oct 2022 | CNY | 4.11 | 4.15 | 4.07 | 4.11 | 4.11 | -0.01 (-0.24%) | 1,799,804 |
| 12 Oct 2022 | CNY | 4.06 | 4.15 | 4.04 | 4.12 | 4.12 | +0.06 (+1.48%) | 2,232,497 |
| 11 Oct 2022 | CNY | 4.05 | 4.06 | 3.96 | 4.06 | 4.06 | +0.03 (+0.74%) | 2,412,128 |
| 10 Oct 2022 | CNY | 4.2 | 4.22 | 4 | 4.03 | 4.03 | -0.16 (-3.82%) | 3,635,600 |
| 30 Sep 2022 | CNY | 4.19 | 4.21 | 4.16 | 4.19 | 4.19 | +0.02 (+0.48%) | 1,710,455 |
| 29 Sep 2022 | CNY | 4.23 | 4.24 | 4.16 | 4.17 | 4.17 | -0.02 (-0.48%) | 2,090,583 |
| 28 Sep 2022 | CNY | 4.29 | 4.3 | 4.19 | 4.19 | 4.19 | -0.09 (-2.10%) | 1,744,448 |
| 27 Sep 2022 | CNY | 4.32 | 4.34 | 4.17 | 4.28 | 4.28 | -0.03 (-0.70%) | 4,702,584 |
