| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Nov 2022 | CNY | 4.42 | 4.49 | 4.4 | 4.49 | 4.49 | +0.09 (+2.05%) | 31,344,342 |
| 14 Nov 2022 | CNY | 4.37 | 4.47 | 4.35 | 4.4 | 4.4 | -0.06 (-1.35%) | 34,745,513 |
| 11 Nov 2022 | CNY | 4.48 | 4.53 | 4.44 | 4.46 | 4.46 | +0.04 (+0.90%) | 44,700,861 |
| 10 Nov 2022 | CNY | 4.46 | 4.48 | 4.38 | 4.42 | 4.42 | -0.04 (-0.90%) | 36,265,675 |
| 9 Nov 2022 | CNY | 4.43 | 4.48 | 4.42 | 4.46 | 4.46 | +0.05 (+1.13%) | 23,089,517 |
| 8 Nov 2022 | CNY | 4.42 | 4.44 | 4.36 | 4.41 | 4.41 | -0.03 (-0.68%) | 30,093,314 |
| 7 Nov 2022 | CNY | 4.39 | 4.45 | 4.38 | 4.44 | 4.44 | +0.03 (+0.68%) | 21,980,720 |
| 4 Nov 2022 | CNY | 4.33 | 4.43 | 4.31 | 4.41 | 4.41 | +0.07 (+1.61%) | 30,057,631 |
| 3 Nov 2022 | CNY | 4.29 | 4.35 | 4.26 | 4.34 | 4.34 | +0.02 (+0.46%) | 21,337,671 |
| 2 Nov 2022 | CNY | 4.27 | 4.34 | 4.25 | 4.32 | 4.32 | +0.04 (+0.93%) | 26,881,888 |
| 1 Nov 2022 | CNY | 4.18 | 4.29 | 4.17 | 4.28 | 4.28 | +0.09 (+2.15%) | 28,045,893 |
| 31 Oct 2022 | CNY | 4.16 | 4.21 | 4.13 | 4.19 | 4.19 | +0.02 (+0.48%) | 19,339,882 |
| 28 Oct 2022 | CNY | 4.29 | 4.31 | 4.13 | 4.17 | 4.17 | -0.14 (-3.25%) | 28,631,753 |
| 27 Oct 2022 | CNY | 4.3 | 4.36 | 4.29 | 4.31 | 4.31 | 0.0 (0.0%) | 25,181,969 |
| 26 Oct 2022 | CNY | 4.27 | 4.35 | 4.27 | 4.31 | 4.31 | +0.01 (+0.23%) | 29,338,663 |
| 25 Oct 2022 | CNY | 4.33 | 4.37 | 4.25 | 4.3 | 4.3 | -0.07 (-1.60%) | 26,199,495 |
| 24 Oct 2022 | CNY | 4.38 | 4.44 | 4.33 | 4.37 | 4.37 | +0.01 (+0.23%) | 29,361,563 |
| 21 Oct 2022 | CNY | 4.42 | 4.44 | 4.34 | 4.36 | 4.36 | -0.03 (-0.68%) | 26,410,855 |
| 20 Oct 2022 | CNY | 4.45 | 4.47 | 4.34 | 4.39 | 4.39 | -0.08 (-1.79%) | 35,688,740 |
| 19 Oct 2022 | CNY | 4.5 | 4.54 | 4.43 | 4.47 | 4.47 | -0.05 (-1.11%) | 20,599,454 |
| 18 Oct 2022 | CNY | 4.57 | 4.59 | 4.5 | 4.52 | 4.52 | -0.03 (-0.66%) | 20,503,198 |
| 17 Oct 2022 | CNY | 4.51 | 4.57 | 4.5 | 4.55 | 4.55 | +0.01 (+0.22%) | 24,200,032 |
| 14 Oct 2022 | CNY | 4.53 | 4.57 | 4.5 | 4.54 | 4.54 | +0.04 (+0.89%) | 22,298,722 |
| 13 Oct 2022 | CNY | 4.44 | 4.53 | 4.44 | 4.5 | 4.5 | +0.02 (+0.45%) | 14,643,661 |
| 12 Oct 2022 | CNY | 4.4 | 4.49 | 4.33 | 4.48 | 4.48 | +0.08 (+1.82%) | 19,789,076 |
| 11 Oct 2022 | CNY | 4.36 | 4.42 | 4.33 | 4.4 | 4.4 | 0.0 (0.0%) | 14,908,218 |
| 10 Oct 2022 | CNY | 4.45 | 4.5 | 4.38 | 4.4 | 4.4 | -0.06 (-1.35%) | 18,924,437 |
| 30 Sep 2022 | CNY | 4.46 | 4.5 | 4.42 | 4.46 | 4.46 | -0.01 (-0.22%) | 12,620,536 |
| 29 Sep 2022 | CNY | 4.54 | 4.58 | 4.45 | 4.47 | 4.47 | -0.04 (-0.89%) | 19,889,489 |
| 28 Sep 2022 | CNY | 4.6 | 4.6 | 4.5 | 4.51 | 4.51 | -0.11 (-2.38%) | 19,778,434 |
