| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Nov 2022 | CNY | 4.23 | 4.23 | 4.13 | 4.14 | 4.14 | -0.08 (-1.90%) | 8,797,120 |
| 11 Nov 2022 | CNY | 4.25 | 4.28 | 4.2 | 4.22 | 4.22 | +0.03 (+0.72%) | 11,768,821 |
| 10 Nov 2022 | CNY | 4.21 | 4.22 | 4.16 | 4.19 | 4.19 | -0.03 (-0.71%) | 6,640,693 |
| 9 Nov 2022 | CNY | 4.21 | 4.26 | 4.2 | 4.22 | 4.22 | -0.02 (-0.47%) | 5,574,029 |
| 8 Nov 2022 | CNY | 4.23 | 4.27 | 4.18 | 4.24 | 4.24 | -0.02 (-0.47%) | 6,295,389 |
| 7 Nov 2022 | CNY | 4.28 | 4.29 | 4.21 | 4.26 | 4.26 | 0.0 (0.0%) | 6,214,120 |
| 4 Nov 2022 | CNY | 4.2 | 4.27 | 4.18 | 4.26 | 4.26 | +0.06 (+1.43%) | 6,597,590 |
| 3 Nov 2022 | CNY | 4.16 | 4.21 | 4.14 | 4.2 | 4.2 | +0.02 (+0.48%) | 5,709,010 |
| 2 Nov 2022 | CNY | 4.16 | 4.19 | 4.12 | 4.18 | 4.18 | +0.02 (+0.48%) | 6,919,169 |
| 1 Nov 2022 | CNY | 4.06 | 4.16 | 4.04 | 4.16 | 4.16 | +0.13 (+3.23%) | 6,868,423 |
| 31 Oct 2022 | CNY | 3.99 | 4.07 | 3.98 | 4.03 | 4.03 | +0.03 (+0.75%) | 5,273,779 |
| 28 Oct 2022 | CNY | 4.13 | 4.16 | 3.99 | 4 | 4 | -0.18 (-4.31%) | 11,491,000 |
| 27 Oct 2022 | CNY | 4.24 | 4.28 | 4.17 | 4.18 | 4.18 | -0.07 (-1.65%) | 7,905,180 |
| 26 Oct 2022 | CNY | 4.2 | 4.28 | 4.19 | 4.25 | 4.25 | +0.05 (+1.19%) | 8,033,650 |
| 25 Oct 2022 | CNY | 4.14 | 4.22 | 4.08 | 4.2 | 4.2 | +0.06 (+1.45%) | 8,228,260 |
| 24 Oct 2022 | CNY | 4.22 | 4.27 | 4.1 | 4.14 | 4.14 | -0.07 (-1.66%) | 8,274,725 |
| 21 Oct 2022 | CNY | 4.18 | 4.25 | 4.16 | 4.21 | 4.21 | +0.05 (+1.20%) | 7,465,600 |
| 20 Oct 2022 | CNY | 4.17 | 4.23 | 4.11 | 4.16 | 4.16 | -0.04 (-0.95%) | 7,448,170 |
| 19 Oct 2022 | CNY | 4.29 | 4.31 | 4.19 | 4.2 | 4.2 | -0.08 (-1.87%) | 7,888,440 |
| 18 Oct 2022 | CNY | 4.27 | 4.32 | 4.23 | 4.28 | 4.28 | +0.03 (+0.71%) | 9,376,010 |
| 17 Oct 2022 | CNY | 4.15 | 4.26 | 4.14 | 4.25 | 4.25 | +0.07 (+1.67%) | 8,597,640 |
| 14 Oct 2022 | CNY | 4.14 | 4.19 | 4.12 | 4.18 | 4.18 | +0.07 (+1.70%) | 9,924,523 |
| 13 Oct 2022 | CNY | 4.16 | 4.19 | 4.11 | 4.11 | 4.11 | -0.07 (-1.67%) | 12,128,200 |
| 12 Oct 2022 | CNY | 4.1 | 4.18 | 4.09 | 4.18 | 4.18 | +0.08 (+1.95%) | 25,220,086 |
| 11 Oct 2022 | CNY | 3.99 | 4.1 | 3.94 | 4.1 | 4.1 | +0.12 (+3.02%) | 13,458,990 |
| 10 Oct 2022 | CNY | 4.18 | 4.23 | 3.93 | 3.98 | 3.98 | -0.12 (-2.93%) | 13,370,340 |
| 30 Sep 2022 | CNY | 4.46 | 4.58 | 4.03 | 4.1 | 4.1 | -0.27 (-6.18%) | 31,044,474 |
| 29 Sep 2022 | CNY | 4.34 | 4.38 | 4.33 | 4.37 | 4.37 | +0.02 (+0.46%) | 6,040,900 |
| 28 Sep 2022 | CNY | 4.4 | 4.45 | 4.29 | 4.35 | 4.35 | -0.01 (-0.23%) | 11,200,467 |
| 27 Sep 2022 | CNY | 4.26 | 4.36 | 4.25 | 4.36 | 4.36 | +0.08 (+1.87%) | 9,483,930 |
