| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Nov 2022 | CNY | 3.91 | 3.92 | 3.84 | 3.89 | 3.89 | -0.02 (-0.51%) | 8,987,020 |
| 22 Nov 2022 | CNY | 3.94 | 3.98 | 3.88 | 3.91 | 3.91 | -0.02 (-0.51%) | 9,351,400 |
| 21 Nov 2022 | CNY | 4.03 | 4.03 | 3.93 | 3.93 | 3.93 | -0.1 (-2.48%) | 9,052,800 |
| 18 Nov 2022 | CNY | 4.05 | 4.1 | 4.02 | 4.03 | 4.03 | -0.02 (-0.49%) | 9,342,267 |
| 17 Nov 2022 | CNY | 4.02 | 4.11 | 4.01 | 4.05 | 4.05 | +0.01 (+0.25%) | 13,358,801 |
| 16 Nov 2022 | CNY | 4.04 | 4.07 | 4.02 | 4.04 | 4.04 | 0.0 (0.0%) | 9,796,401 |
| 15 Nov 2022 | CNY | 4.02 | 4.06 | 4 | 4.04 | 4.04 | +0.02 (+0.50%) | 13,471,002 |
| 14 Nov 2022 | CNY | 4.03 | 4.11 | 4 | 4.02 | 4.02 | -0.02 (-0.50%) | 17,327,075 |
| 11 Nov 2022 | CNY | 4.09 | 4.13 | 4.01 | 4.04 | 4.04 | 0.0 (0.0%) | 20,465,075 |
| 10 Nov 2022 | CNY | 3.96 | 4.06 | 3.9 | 4.04 | 4.04 | +0.09 (+2.28%) | 14,822,200 |
| 9 Nov 2022 | CNY | 3.96 | 3.97 | 3.94 | 3.95 | 3.95 | +0.01 (+0.25%) | 9,024,900 |
| 8 Nov 2022 | CNY | 3.95 | 4.02 | 3.91 | 3.94 | 3.94 | -0.01 (-0.25%) | 10,338,600 |
| 7 Nov 2022 | CNY | 3.89 | 3.96 | 3.88 | 3.95 | 3.95 | +0.03 (+0.77%) | 15,590,099 |
| 4 Nov 2022 | CNY | 3.88 | 3.97 | 3.86 | 3.92 | 3.92 | +0.03 (+0.77%) | 20,617,375 |
| 3 Nov 2022 | CNY | 3.81 | 3.94 | 3.79 | 3.89 | 3.89 | +0.04 (+1.04%) | 17,879,689 |
| 2 Nov 2022 | CNY | 3.78 | 3.87 | 3.74 | 3.85 | 3.85 | +0.06 (+1.58%) | 14,306,814 |
| 1 Nov 2022 | CNY | 3.7 | 3.79 | 3.69 | 3.79 | 3.79 | +0.08 (+2.16%) | 11,694,900 |
| 31 Oct 2022 | CNY | 3.75 | 3.78 | 3.63 | 3.71 | 3.71 | -0.04 (-1.07%) | 15,216,200 |
| 28 Oct 2022 | CNY | 3.97 | 3.98 | 3.75 | 3.75 | 3.75 | -0.21 (-5.30%) | 17,904,300 |
| 27 Oct 2022 | CNY | 4.03 | 4.1 | 3.95 | 3.96 | 3.96 | -0.03 (-0.75%) | 13,545,300 |
| 26 Oct 2022 | CNY | 3.97 | 4.06 | 3.95 | 3.99 | 3.99 | +0.06 (+1.53%) | 16,000,800 |
| 25 Oct 2022 | CNY | 4.08 | 4.15 | 3.91 | 3.93 | 3.93 | -0.15 (-3.68%) | 16,393,252 |
| 24 Oct 2022 | CNY | 4.34 | 4.34 | 4.04 | 4.08 | 4.08 | -0.24 (-5.56%) | 22,893,900 |
| 21 Oct 2022 | CNY | 4.3 | 4.4 | 4.26 | 4.32 | 4.32 | +0.05 (+1.17%) | 20,731,900 |
| 20 Oct 2022 | CNY | 4.29 | 4.3 | 4.2 | 4.27 | 4.27 | +0.01 (+0.23%) | 13,941,100 |
| 19 Oct 2022 | CNY | 4.32 | 4.33 | 4.22 | 4.26 | 4.26 | -0.09 (-2.07%) | 16,966,950 |
| 18 Oct 2022 | CNY | 4.31 | 4.37 | 4.26 | 4.35 | 4.35 | +0.02 (+0.46%) | 27,278,000 |
| 17 Oct 2022 | CNY | 4.3 | 4.35 | 4.16 | 4.33 | 4.33 | +0.09 (+2.12%) | 42,310,423 |
| 14 Oct 2022 | CNY | 3.87 | 4.24 | 3.87 | 4.24 | 4.24 | +0.39 (+10.13%) | 24,049,696 |
| 13 Oct 2022 | CNY | 3.86 | 3.91 | 3.82 | 3.85 | 3.85 | -0.03 (-0.77%) | 14,496,408 |
