| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Nov 2022 | CNY | 4.13 | 4.17 | 4.03 | 4.09 | 4.09 | +0.06 (+1.49%) | 27,866,164 |
| 11 Nov 2022 | CNY | 3.96 | 4.1 | 3.95 | 4.03 | 4.03 | +0.12 (+3.07%) | 19,738,300 |
| 10 Nov 2022 | CNY | 3.89 | 3.95 | 3.85 | 3.91 | 3.91 | +0.01 (+0.26%) | 7,488,200 |
| 9 Nov 2022 | CNY | 3.88 | 3.94 | 3.88 | 3.9 | 3.9 | +0.03 (+0.78%) | 14,956,241 |
| 8 Nov 2022 | CNY | 3.85 | 3.88 | 3.8 | 3.87 | 3.87 | +0.01 (+0.26%) | 9,757,493 |
| 7 Nov 2022 | CNY | 3.83 | 3.87 | 3.8 | 3.86 | 3.86 | +0.03 (+0.78%) | 8,370,100 |
| 4 Nov 2022 | CNY | 3.76 | 3.86 | 3.75 | 3.83 | 3.83 | +0.07 (+1.86%) | 10,548,701 |
| 3 Nov 2022 | CNY | 3.79 | 3.82 | 3.74 | 3.76 | 3.76 | -0.05 (-1.31%) | 8,697,090 |
| 2 Nov 2022 | CNY | 3.77 | 3.84 | 3.75 | 3.81 | 3.81 | +0.02 (+0.53%) | 9,930,800 |
| 1 Nov 2022 | CNY | 3.68 | 3.81 | 3.67 | 3.79 | 3.79 | +0.11 (+2.99%) | 11,385,789 |
| 31 Oct 2022 | CNY | 3.76 | 3.78 | 3.64 | 3.68 | 3.68 | -0.08 (-2.13%) | 17,257,052 |
| 28 Oct 2022 | CNY | 3.97 | 3.97 | 3.74 | 3.76 | 3.76 | -0.23 (-5.76%) | 13,521,768 |
| 27 Oct 2022 | CNY | 3.94 | 4.02 | 3.93 | 3.99 | 3.99 | +0.05 (+1.27%) | 9,624,345 |
| 26 Oct 2022 | CNY | 3.95 | 4.01 | 3.92 | 3.94 | 3.94 | -0.02 (-0.51%) | 9,538,161 |
| 25 Oct 2022 | CNY | 4 | 4.04 | 3.89 | 3.96 | 3.96 | -0.03 (-0.75%) | 8,688,365 |
| 24 Oct 2022 | CNY | 4.14 | 4.19 | 3.99 | 3.99 | 3.99 | -0.15 (-3.62%) | 18,972,700 |
| 21 Oct 2022 | CNY | 4.18 | 4.22 | 4.12 | 4.14 | 4.14 | +0.02 (+0.49%) | 15,540,000 |
| 20 Oct 2022 | CNY | 4.13 | 4.2 | 4.09 | 4.12 | 4.12 | -0.01 (-0.24%) | 9,658,512 |
| 19 Oct 2022 | CNY | 4.2 | 4.21 | 4.12 | 4.13 | 4.13 | -0.06 (-1.43%) | 6,855,489 |
| 18 Oct 2022 | CNY | 4.15 | 4.24 | 4.13 | 4.19 | 4.19 | +0.04 (+0.96%) | 13,469,961 |
| 17 Oct 2022 | CNY | 4.11 | 4.18 | 4.03 | 4.15 | 4.15 | +0.02 (+0.48%) | 14,685,001 |
| 14 Oct 2022 | CNY | 4.14 | 4.22 | 4.11 | 4.13 | 4.13 | 0.0 (0.0%) | 17,368,800 |
| 13 Oct 2022 | CNY | 4 | 4.21 | 3.95 | 4.13 | 4.13 | +0.12 (+2.99%) | 19,859,400 |
| 12 Oct 2022 | CNY | 3.98 | 4.02 | 3.89 | 4.01 | 4.01 | +0.03 (+0.75%) | 10,575,600 |
| 11 Oct 2022 | CNY | 4.02 | 4.02 | 3.88 | 3.98 | 3.98 | 0.0 (0.0%) | 14,284,900 |
| 10 Oct 2022 | CNY | 4.08 | 4.15 | 3.98 | 3.98 | 3.98 | -0.05 (-1.24%) | 13,120,310 |
| 30 Sep 2022 | CNY | 4.07 | 4.14 | 4.03 | 4.03 | 4.03 | -0.03 (-0.74%) | 9,122,600 |
| 29 Sep 2022 | CNY | 4.16 | 4.18 | 4.01 | 4.06 | 4.06 | -0.06 (-1.46%) | 15,716,661 |
| 28 Sep 2022 | CNY | 4.23 | 4.24 | 4.09 | 4.12 | 4.12 | -0.12 (-2.83%) | 15,528,830 |
| 27 Sep 2022 | CNY | 4.22 | 4.31 | 4.12 | 4.24 | 4.24 | +0.03 (+0.71%) | 22,563,223 |
