| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Nov 2022 | CNY | 4.07 | 4.17 | 4.03 | 4.16 | 4.16 | +0.08 (+1.96%) | 27,789,342 |
| 24 Nov 2022 | CNY | 4.13 | 4.15 | 4.06 | 4.08 | 4.08 | -0.04 (-0.97%) | 16,582,600 |
| 23 Nov 2022 | CNY | 4.06 | 4.12 | 4.06 | 4.12 | 4.12 | +0.05 (+1.23%) | 15,472,108 |
| 22 Nov 2022 | CNY | 4.07 | 4.11 | 4.05 | 4.07 | 4.07 | 0.0 (0.0%) | 14,125,200 |
| 21 Nov 2022 | CNY | 4.07 | 4.08 | 4.03 | 4.07 | 4.07 | -0.02 (-0.49%) | 16,000,889 |
| 18 Nov 2022 | CNY | 4.14 | 4.15 | 4.08 | 4.09 | 4.09 | -0.05 (-1.21%) | 17,179,900 |
| 17 Nov 2022 | CNY | 4.17 | 4.2 | 4.1 | 4.14 | 4.14 | -0.08 (-1.90%) | 26,714,365 |
| 16 Nov 2022 | CNY | 4.21 | 4.27 | 4.18 | 4.22 | 4.22 | +0.02 (+0.48%) | 26,675,600 |
| 15 Nov 2022 | CNY | 4.19 | 4.22 | 4.13 | 4.2 | 4.2 | -0.01 (-0.24%) | 31,611,991 |
| 14 Nov 2022 | CNY | 4.26 | 4.3 | 4.15 | 4.21 | 4.21 | -0.1 (-2.32%) | 55,014,789 |
| 11 Nov 2022 | CNY | 4.51 | 4.51 | 4.3 | 4.31 | 4.31 | +0.21 (+5.12%) | 103,814,908 |
| 10 Nov 2022 | CNY | 4.1 | 4.1 | 4.1 | 4.1 | 4.1 | +0.37 (+9.92%) | 8,161,001 |
| 28 Oct 2022 | CNY | 3.9 | 3.9 | 3.72 | 3.73 | 3.73 | -0.18 (-4.60%) | 24,533,801 |
| 27 Oct 2022 | CNY | 3.93 | 3.96 | 3.88 | 3.91 | 3.91 | -0.02 (-0.51%) | 16,327,292 |
| 26 Oct 2022 | CNY | 3.92 | 3.96 | 3.9 | 3.93 | 3.93 | +0.01 (+0.26%) | 15,319,125 |
| 25 Oct 2022 | CNY | 3.92 | 3.93 | 3.81 | 3.92 | 3.92 | 0.0 (0.0%) | 18,713,000 |
| 24 Oct 2022 | CNY | 3.95 | 3.98 | 3.9 | 3.92 | 3.92 | -0.03 (-0.76%) | 21,443,300 |
| 21 Oct 2022 | CNY | 3.97 | 4.01 | 3.93 | 3.95 | 3.95 | -0.01 (-0.25%) | 17,926,800 |
| 20 Oct 2022 | CNY | 4.05 | 4.06 | 3.95 | 3.96 | 3.96 | -0.12 (-2.94%) | 32,686,300 |
| 19 Oct 2022 | CNY | 4.1 | 4.17 | 4.07 | 4.08 | 4.08 | -0.05 (-1.21%) | 19,238,162 |
| 18 Oct 2022 | CNY | 4.13 | 4.17 | 4.11 | 4.13 | 4.13 | -0.02 (-0.48%) | 20,119,132 |
| 17 Oct 2022 | CNY | 4.01 | 4.16 | 3.95 | 4.15 | 4.15 | +0.1 (+2.47%) | 37,890,974 |
| 14 Oct 2022 | CNY | 4.03 | 4.08 | 4.02 | 4.05 | 4.05 | +0.03 (+0.75%) | 22,236,265 |
| 13 Oct 2022 | CNY | 4.13 | 4.13 | 3.99 | 4.02 | 4.02 | -0.15 (-3.60%) | 31,721,200 |
| 12 Oct 2022 | CNY | 4.12 | 4.17 | 4.01 | 4.17 | 4.17 | +0.05 (+1.21%) | 19,603,300 |
| 11 Oct 2022 | CNY | 4.06 | 4.15 | 3.98 | 4.12 | 4.12 | +0.01 (+0.24%) | 21,729,600 |
| 10 Oct 2022 | CNY | 4.17 | 4.24 | 4.07 | 4.11 | 4.11 | +0.01 (+0.24%) | 28,096,885 |
| 30 Sep 2022 | CNY | 4.05 | 4.15 | 4.03 | 4.1 | 4.1 | +0.02 (+0.49%) | 19,470,719 |
| 29 Sep 2022 | CNY | 4.07 | 4.15 | 4.01 | 4.08 | 4.08 | +0.07 (+1.75%) | 21,646,975 |
| 28 Sep 2022 | CNY | 4.15 | 4.2 | 4 | 4.01 | 4.01 | -0.14 (-3.37%) | 25,481,100 |
