| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Nov 2022 | CNY | 4.68 | 4.75 | 4.63 | 4.75 | 4.75 | +0.07 (+1.50%) | 6,476,521 |
| 22 Nov 2022 | CNY | 4.7 | 4.75 | 4.65 | 4.68 | 4.68 | -0.03 (-0.64%) | 4,380,767 |
| 21 Nov 2022 | CNY | 4.7 | 4.73 | 4.64 | 4.71 | 4.71 | +0.01 (+0.21%) | 4,828,971 |
| 18 Nov 2022 | CNY | 4.82 | 4.83 | 4.69 | 4.7 | 4.7 | -0.1 (-2.08%) | 5,246,400 |
| 17 Nov 2022 | CNY | 4.77 | 4.83 | 4.76 | 4.8 | 4.8 | +0.02 (+0.42%) | 5,062,036 |
| 16 Nov 2022 | CNY | 4.8 | 4.82 | 4.76 | 4.78 | 4.78 | -0.03 (-0.62%) | 4,304,049 |
| 15 Nov 2022 | CNY | 4.79 | 4.83 | 4.77 | 4.81 | 4.81 | +0.04 (+0.84%) | 4,637,474 |
| 14 Nov 2022 | CNY | 4.8 | 4.83 | 4.75 | 4.77 | 4.77 | -0.02 (-0.42%) | 5,139,520 |
| 11 Nov 2022 | CNY | 4.91 | 4.91 | 4.77 | 4.79 | 4.79 | -0.04 (-0.83%) | 10,977,518 |
| 10 Nov 2022 | CNY | 4.69 | 4.87 | 4.63 | 4.83 | 4.83 | +0.11 (+2.33%) | 10,284,535 |
| 9 Nov 2022 | CNY | 4.69 | 4.75 | 4.65 | 4.72 | 4.72 | +0.04 (+0.85%) | 6,069,400 |
| 8 Nov 2022 | CNY | 4.75 | 4.75 | 4.64 | 4.68 | 4.68 | -0.04 (-0.85%) | 5,135,911 |
| 7 Nov 2022 | CNY | 4.69 | 4.73 | 4.66 | 4.72 | 4.72 | +0.03 (+0.64%) | 5,167,495 |
| 4 Nov 2022 | CNY | 4.6 | 4.7 | 4.6 | 4.69 | 4.69 | +0.09 (+1.96%) | 6,374,447 |
| 3 Nov 2022 | CNY | 4.59 | 4.66 | 4.54 | 4.6 | 4.6 | -0.01 (-0.22%) | 4,396,595 |
| 2 Nov 2022 | CNY | 4.6 | 4.63 | 4.56 | 4.61 | 4.61 | +0.01 (+0.22%) | 5,272,614 |
| 1 Nov 2022 | CNY | 4.55 | 4.6 | 4.51 | 4.6 | 4.6 | +0.07 (+1.55%) | 5,301,536 |
| 31 Oct 2022 | CNY | 4.4 | 4.57 | 4.39 | 4.53 | 4.53 | +0.11 (+2.49%) | 8,449,156 |
| 28 Oct 2022 | CNY | 4.58 | 4.6 | 4.4 | 4.42 | 4.42 | -0.2 (-4.33%) | 8,014,410 |
| 27 Oct 2022 | CNY | 4.65 | 4.72 | 4.59 | 4.62 | 4.62 | -0.04 (-0.86%) | 7,980,016 |
| 26 Oct 2022 | CNY | 4.63 | 4.7 | 4.59 | 4.66 | 4.66 | -0.01 (-0.21%) | 8,448,710 |
| 25 Oct 2022 | CNY | 4.67 | 4.74 | 4.59 | 4.67 | 4.67 | +0.01 (+0.21%) | 11,885,437 |
| 24 Oct 2022 | CNY | 4.65 | 4.84 | 4.63 | 4.66 | 4.66 | +0.1 (+2.19%) | 20,122,626 |
| 21 Oct 2022 | CNY | 4.5 | 4.59 | 4.5 | 4.56 | 4.56 | +0.05 (+1.11%) | 3,434,700 |
| 20 Oct 2022 | CNY | 4.51 | 4.58 | 4.45 | 4.51 | 4.51 | -0.03 (-0.66%) | 3,890,612 |
| 19 Oct 2022 | CNY | 4.55 | 4.6 | 4.5 | 4.54 | 4.54 | +0.04 (+0.89%) | 6,102,486 |
| 18 Oct 2022 | CNY | 4.52 | 4.56 | 4.49 | 4.5 | 4.5 | -0.02 (-0.44%) | 4,035,904 |
| 17 Oct 2022 | CNY | 4.45 | 4.52 | 4.43 | 4.52 | 4.52 | +0.05 (+1.12%) | 4,375,391 |
| 14 Oct 2022 | CNY | 4.43 | 4.5 | 4.39 | 4.47 | 4.47 | +0.08 (+1.82%) | 4,555,243 |
| 13 Oct 2022 | CNY | 4.36 | 4.45 | 4.34 | 4.39 | 4.39 | -0.03 (-0.68%) | 4,543,206 |
