| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Nov 2022 | CNY | 3.7 | 3.74 | 3.67 | 3.69 | 3.69 | +0.01 (+0.27%) | 4,796,000 |
| 14 Nov 2022 | CNY | 3.74 | 3.77 | 3.67 | 3.68 | 3.68 | -0.02 (-0.54%) | 5,607,500 |
| 11 Nov 2022 | CNY | 3.67 | 3.72 | 3.63 | 3.7 | 3.7 | +0.1 (+2.78%) | 7,158,202 |
| 10 Nov 2022 | CNY | 3.57 | 3.66 | 3.51 | 3.6 | 3.6 | +0.03 (+0.84%) | 6,108,163 |
| 9 Nov 2022 | CNY | 3.56 | 3.62 | 3.53 | 3.57 | 3.57 | 0.0 (0.0%) | 3,861,963 |
| 8 Nov 2022 | CNY | 3.53 | 3.59 | 3.51 | 3.57 | 3.57 | +0.04 (+1.13%) | 3,972,500 |
| 7 Nov 2022 | CNY | 3.48 | 3.55 | 3.46 | 3.53 | 3.53 | +0.05 (+1.44%) | 4,690,501 |
| 4 Nov 2022 | CNY | 3.44 | 3.49 | 3.43 | 3.48 | 3.48 | +0.04 (+1.16%) | 4,142,428 |
| 3 Nov 2022 | CNY | 3.47 | 3.47 | 3.42 | 3.44 | 3.44 | -0.02 (-0.58%) | 3,109,800 |
| 2 Nov 2022 | CNY | 3.4 | 3.46 | 3.39 | 3.46 | 3.46 | +0.06 (+1.76%) | 4,957,200 |
| 1 Nov 2022 | CNY | 3.34 | 3.41 | 3.34 | 3.4 | 3.4 | +0.06 (+1.80%) | 3,002,400 |
| 31 Oct 2022 | CNY | 3.33 | 3.38 | 3.32 | 3.34 | 3.34 | -0.01 (-0.30%) | 3,225,100 |
| 28 Oct 2022 | CNY | 3.46 | 3.46 | 3.32 | 3.35 | 3.35 | -0.11 (-3.18%) | 5,247,502 |
| 27 Oct 2022 | CNY | 3.46 | 3.49 | 3.45 | 3.46 | 3.46 | 0.0 (0.0%) | 2,907,391 |
| 26 Oct 2022 | CNY | 3.45 | 3.5 | 3.43 | 3.46 | 3.46 | +0.02 (+0.58%) | 3,184,900 |
| 25 Oct 2022 | CNY | 3.48 | 3.48 | 3.39 | 3.44 | 3.44 | -0.02 (-0.58%) | 3,166,800 |
| 24 Oct 2022 | CNY | 3.55 | 3.59 | 3.45 | 3.46 | 3.46 | -0.1 (-2.81%) | 4,008,202 |
| 21 Oct 2022 | CNY | 3.56 | 3.6 | 3.53 | 3.56 | 3.56 | +0.02 (+0.56%) | 3,602,100 |
| 20 Oct 2022 | CNY | 3.56 | 3.57 | 3.5 | 3.54 | 3.54 | -0.03 (-0.84%) | 2,766,800 |
| 19 Oct 2022 | CNY | 3.6 | 3.62 | 3.56 | 3.57 | 3.57 | -0.04 (-1.11%) | 2,164,700 |
| 18 Oct 2022 | CNY | 3.63 | 3.65 | 3.6 | 3.61 | 3.61 | -0.02 (-0.55%) | 2,563,900 |
| 17 Oct 2022 | CNY | 3.61 | 3.63 | 3.57 | 3.63 | 3.63 | 0.0 (0.0%) | 3,757,405 |
| 14 Oct 2022 | CNY | 3.54 | 3.64 | 3.54 | 3.63 | 3.63 | +0.1 (+2.83%) | 3,882,700 |
| 13 Oct 2022 | CNY | 3.53 | 3.58 | 3.5 | 3.53 | 3.53 | -0.02 (-0.56%) | 2,795,300 |
| 12 Oct 2022 | CNY | 3.46 | 3.56 | 3.43 | 3.55 | 3.55 | +0.07 (+2.01%) | 2,967,581 |
| 11 Oct 2022 | CNY | 3.47 | 3.51 | 3.41 | 3.48 | 3.48 | 0.0 (0.0%) | 2,836,481 |
| 10 Oct 2022 | CNY | 3.55 | 3.6 | 3.46 | 3.48 | 3.48 | -0.07 (-1.97%) | 3,263,881 |
| 30 Sep 2022 | CNY | 3.55 | 3.58 | 3.52 | 3.55 | 3.55 | 0.0 (0.0%) | 2,688,100 |
| 29 Sep 2022 | CNY | 3.65 | 3.68 | 3.52 | 3.55 | 3.55 | -0.07 (-1.93%) | 4,341,800 |
| 28 Sep 2022 | CNY | 3.69 | 3.71 | 3.6 | 3.62 | 3.62 | -0.07 (-1.90%) | 3,551,200 |
