| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Nov 2022 | CNY | 3.21 | 3.24 | 3.17 | 3.21 | 3.21 | +0.02 (+0.63%) | 6,542,510 |
| 22 Nov 2022 | CNY | 3.26 | 3.28 | 3.18 | 3.19 | 3.19 | -0.06 (-1.85%) | 7,514,088 |
| 21 Nov 2022 | CNY | 3.27 | 3.27 | 3.2 | 3.25 | 3.25 | -0.03 (-0.91%) | 7,294,821 |
| 18 Nov 2022 | CNY | 3.32 | 3.34 | 3.27 | 3.28 | 3.28 | -0.05 (-1.50%) | 7,365,274 |
| 17 Nov 2022 | CNY | 3.3 | 3.35 | 3.27 | 3.33 | 3.33 | +0.04 (+1.22%) | 8,552,586 |
| 16 Nov 2022 | CNY | 3.32 | 3.34 | 3.27 | 3.29 | 3.29 | -0.04 (-1.20%) | 8,630,346 |
| 15 Nov 2022 | CNY | 3.31 | 3.36 | 3.29 | 3.33 | 3.33 | +0.03 (+0.91%) | 10,919,216 |
| 14 Nov 2022 | CNY | 3.33 | 3.36 | 3.27 | 3.3 | 3.3 | +0.05 (+1.54%) | 18,470,332 |
| 11 Nov 2022 | CNY | 3.16 | 3.3 | 3.15 | 3.25 | 3.25 | +0.14 (+4.50%) | 17,322,821 |
| 10 Nov 2022 | CNY | 3.09 | 3.14 | 3.05 | 3.11 | 3.11 | +0.01 (+0.32%) | 7,369,265 |
| 9 Nov 2022 | CNY | 3.06 | 3.14 | 3.05 | 3.1 | 3.1 | +0.04 (+1.31%) | 8,002,276 |
| 8 Nov 2022 | CNY | 3.07 | 3.08 | 3.04 | 3.06 | 3.06 | 0.0 (0.0%) | 4,125,069 |
| 7 Nov 2022 | CNY | 3.01 | 3.07 | 2.99 | 3.06 | 3.06 | +0.04 (+1.32%) | 5,558,222 |
| 4 Nov 2022 | CNY | 2.97 | 3.03 | 2.96 | 3.02 | 3.02 | +0.05 (+1.68%) | 5,662,626 |
| 3 Nov 2022 | CNY | 2.99 | 3.01 | 2.96 | 2.97 | 2.97 | -0.04 (-1.33%) | 3,839,625 |
| 2 Nov 2022 | CNY | 2.98 | 3.02 | 2.96 | 3.01 | 3.01 | +0.03 (+1.01%) | 5,105,200 |
| 1 Nov 2022 | CNY | 2.93 | 2.99 | 2.91 | 2.98 | 2.98 | +0.05 (+1.71%) | 5,230,471 |
| 31 Oct 2022 | CNY | 2.89 | 2.95 | 2.88 | 2.93 | 2.93 | +0.05 (+1.74%) | 5,527,600 |
| 28 Oct 2022 | CNY | 3.01 | 3.01 | 2.88 | 2.88 | 2.88 | -0.13 (-4.32%) | 8,131,870 |
| 27 Oct 2022 | CNY | 2.98 | 3.03 | 2.96 | 3.01 | 3.01 | +0.05 (+1.69%) | 6,638,056 |
| 26 Oct 2022 | CNY | 2.95 | 3 | 2.93 | 2.96 | 2.96 | +0.02 (+0.68%) | 7,385,373 |
| 25 Oct 2022 | CNY | 2.96 | 2.97 | 2.89 | 2.94 | 2.94 | -0.01 (-0.34%) | 8,587,260 |
| 24 Oct 2022 | CNY | 3.06 | 3.08 | 2.93 | 2.95 | 2.95 | -0.1 (-3.28%) | 12,307,905 |
| 21 Oct 2022 | CNY | 3.1 | 3.12 | 3.04 | 3.05 | 3.05 | -0.04 (-1.29%) | 7,191,785 |
| 20 Oct 2022 | CNY | 3.13 | 3.13 | 3.08 | 3.09 | 3.09 | -0.03 (-0.96%) | 5,784,890 |
| 19 Oct 2022 | CNY | 3.14 | 3.18 | 3.12 | 3.12 | 3.12 | -0.04 (-1.27%) | 5,170,620 |
| 18 Oct 2022 | CNY | 3.17 | 3.19 | 3.15 | 3.16 | 3.16 | -0.01 (-0.32%) | 4,989,732 |
| 17 Oct 2022 | CNY | 3.15 | 3.18 | 3.09 | 3.17 | 3.17 | +0.03 (+0.96%) | 5,698,702 |
| 14 Oct 2022 | CNY | 3.13 | 3.17 | 3.11 | 3.14 | 3.14 | +0.03 (+0.96%) | 7,235,200 |
| 13 Oct 2022 | CNY | 3.15 | 3.15 | 3.08 | 3.11 | 3.11 | -0.05 (-1.58%) | 5,360,435 |
