| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Nov 2022 | CNY | 3.09 | 3.2 | 3.05 | 3.13 | 3.13 | +0.04 (+1.29%) | 13,347,481 |
| 21 Nov 2022 | CNY | 3.11 | 3.11 | 3.05 | 3.09 | 3.09 | -0.02 (-0.64%) | 7,351,948 |
| 18 Nov 2022 | CNY | 3.16 | 3.18 | 3.1 | 3.11 | 3.11 | -0.05 (-1.58%) | 7,931,782 |
| 17 Nov 2022 | CNY | 3.1 | 3.18 | 3.1 | 3.16 | 3.16 | +0.05 (+1.61%) | 10,981,471 |
| 16 Nov 2022 | CNY | 3.13 | 3.14 | 3.1 | 3.11 | 3.11 | -0.01 (-0.32%) | 7,913,503 |
| 15 Nov 2022 | CNY | 3.1 | 3.14 | 3.08 | 3.12 | 3.12 | +0.01 (+0.32%) | 9,048,553 |
| 14 Nov 2022 | CNY | 3.12 | 3.16 | 3.09 | 3.11 | 3.11 | +0.01 (+0.32%) | 8,955,692 |
| 11 Nov 2022 | CNY | 3.1 | 3.15 | 3.05 | 3.1 | 3.1 | +0.05 (+1.64%) | 14,527,304 |
| 10 Nov 2022 | CNY | 3.02 | 3.06 | 2.98 | 3.05 | 3.05 | +0.03 (+0.99%) | 9,398,958 |
| 9 Nov 2022 | CNY | 3.04 | 3.07 | 3.02 | 3.02 | 3.02 | -0.02 (-0.66%) | 6,783,381 |
| 8 Nov 2022 | CNY | 3.01 | 3.05 | 2.98 | 3.04 | 3.04 | +0.03 (+1.00%) | 9,923,564 |
| 7 Nov 2022 | CNY | 2.97 | 3.03 | 2.96 | 3.01 | 3.01 | +0.05 (+1.69%) | 9,872,703 |
| 4 Nov 2022 | CNY | 2.97 | 2.98 | 2.94 | 2.96 | 2.96 | +0.01 (+0.34%) | 8,953,482 |
| 3 Nov 2022 | CNY | 2.9 | 2.98 | 2.89 | 2.95 | 2.95 | +0.01 (+0.34%) | 10,833,984 |
| 2 Nov 2022 | CNY | 2.91 | 2.95 | 2.9 | 2.94 | 2.94 | +0.02 (+0.68%) | 8,589,660 |
| 1 Nov 2022 | CNY | 2.85 | 2.92 | 2.83 | 2.92 | 2.92 | +0.1 (+3.55%) | 12,604,057 |
| 31 Oct 2022 | CNY | 2.75 | 2.86 | 2.75 | 2.82 | 2.82 | +0.07 (+2.55%) | 13,521,768 |
| 28 Oct 2022 | CNY | 2.85 | 2.88 | 2.74 | 2.75 | 2.75 | -0.11 (-3.85%) | 12,005,901 |
| 27 Oct 2022 | CNY | 2.84 | 2.88 | 2.84 | 2.86 | 2.86 | +0.01 (+0.35%) | 7,372,216 |
| 26 Oct 2022 | CNY | 2.84 | 2.89 | 2.83 | 2.85 | 2.85 | +0.02 (+0.71%) | 9,178,624 |
| 25 Oct 2022 | CNY | 2.83 | 2.87 | 2.8 | 2.83 | 2.83 | -0.03 (-1.05%) | 7,280,508 |
| 24 Oct 2022 | CNY | 2.94 | 2.96 | 2.83 | 2.86 | 2.86 | -0.09 (-3.05%) | 13,582,112 |
| 21 Oct 2022 | CNY | 2.94 | 2.99 | 2.93 | 2.95 | 2.95 | +0.03 (+1.03%) | 11,212,480 |
| 20 Oct 2022 | CNY | 2.95 | 2.96 | 2.91 | 2.92 | 2.92 | -0.01 (-0.34%) | 8,185,700 |
| 19 Oct 2022 | CNY | 2.96 | 2.97 | 2.92 | 2.93 | 2.93 | -0.02 (-0.68%) | 8,486,176 |
| 18 Oct 2022 | CNY | 2.98 | 2.99 | 2.94 | 2.95 | 2.95 | -0.02 (-0.67%) | 8,789,398 |
| 17 Oct 2022 | CNY | 2.92 | 2.99 | 2.91 | 2.97 | 2.97 | +0.02 (+0.68%) | 9,480,272 |
| 14 Oct 2022 | CNY | 2.91 | 2.96 | 2.91 | 2.95 | 2.95 | +0.05 (+1.72%) | 10,422,014 |
| 13 Oct 2022 | CNY | 2.9 | 2.94 | 2.88 | 2.9 | 2.9 | -0.02 (-0.68%) | 9,108,748 |
| 12 Oct 2022 | CNY | 2.89 | 2.93 | 2.83 | 2.92 | 2.92 | +0.04 (+1.39%) | 7,381,726 |
