| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Nov 2022 | CNY | 4.96 | 5.06 | 4.93 | 4.98 | 4.98 | +0.02 (+0.40%) | 2,698,301 |
| 11 Nov 2022 | CNY | 5.03 | 5.03 | 4.94 | 4.96 | 4.96 | +0.02 (+0.40%) | 3,426,611 |
| 10 Nov 2022 | CNY | 4.9 | 4.97 | 4.9 | 4.94 | 4.94 | +0.01 (+0.20%) | 1,324,600 |
| 9 Nov 2022 | CNY | 5.01 | 5.01 | 4.93 | 4.93 | 4.93 | -0.05 (-1.00%) | 2,072,601 |
| 8 Nov 2022 | CNY | 5.02 | 5.03 | 4.92 | 4.98 | 4.98 | -0.01 (-0.20%) | 3,399,800 |
| 7 Nov 2022 | CNY | 4.8 | 5.01 | 4.72 | 4.99 | 4.99 | +0.22 (+4.61%) | 7,468,554 |
| 4 Nov 2022 | CNY | 4.7 | 4.78 | 4.66 | 4.77 | 4.77 | +0.08 (+1.71%) | 2,250,516 |
| 3 Nov 2022 | CNY | 4.67 | 4.7 | 4.63 | 4.69 | 4.69 | -0.01 (-0.21%) | 1,552,400 |
| 2 Nov 2022 | CNY | 4.66 | 4.76 | 4.62 | 4.7 | 4.7 | +0.03 (+0.64%) | 1,978,900 |
| 1 Nov 2022 | CNY | 4.55 | 4.67 | 4.54 | 4.67 | 4.67 | +0.12 (+2.64%) | 1,766,200 |
| 31 Oct 2022 | CNY | 4.5 | 4.61 | 4.47 | 4.55 | 4.55 | -0.01 (-0.22%) | 2,018,510 |
| 28 Oct 2022 | CNY | 4.82 | 4.82 | 4.52 | 4.56 | 4.56 | -0.22 (-4.60%) | 3,247,200 |
| 27 Oct 2022 | CNY | 4.79 | 4.84 | 4.73 | 4.78 | 4.78 | -0.02 (-0.42%) | 2,191,600 |
| 26 Oct 2022 | CNY | 4.78 | 4.89 | 4.71 | 4.8 | 4.8 | +0.02 (+0.42%) | 2,396,600 |
| 25 Oct 2022 | CNY | 4.78 | 4.81 | 4.66 | 4.78 | 4.78 | -0.01 (-0.21%) | 2,205,600 |
| 24 Oct 2022 | CNY | 4.82 | 5.03 | 4.76 | 4.79 | 4.79 | -0.02 (-0.42%) | 3,354,866 |
| 21 Oct 2022 | CNY | 4.86 | 4.89 | 4.79 | 4.81 | 4.81 | -0.01 (-0.21%) | 1,363,700 |
| 20 Oct 2022 | CNY | 4.89 | 4.89 | 4.78 | 4.82 | 4.82 | -0.06 (-1.23%) | 2,463,900 |
| 19 Oct 2022 | CNY | 4.92 | 4.93 | 4.83 | 4.88 | 4.88 | -0.03 (-0.61%) | 1,872,800 |
| 18 Oct 2022 | CNY | 4.93 | 4.96 | 4.88 | 4.91 | 4.91 | -0.02 (-0.41%) | 2,525,100 |
| 17 Oct 2022 | CNY | 4.8 | 4.95 | 4.79 | 4.93 | 4.93 | +0.11 (+2.28%) | 3,037,900 |
| 14 Oct 2022 | CNY | 4.66 | 4.94 | 4.66 | 4.82 | 4.82 | +0.11 (+2.34%) | 5,011,500 |
| 13 Oct 2022 | CNY | 4.65 | 4.73 | 4.61 | 4.71 | 4.71 | +0.03 (+0.64%) | 1,645,800 |
| 12 Oct 2022 | CNY | 4.59 | 4.68 | 4.49 | 4.68 | 4.68 | +0.11 (+2.41%) | 2,198,520 |
| 11 Oct 2022 | CNY | 4.51 | 4.59 | 4.42 | 4.57 | 4.57 | +0.06 (+1.33%) | 1,957,657 |
| 10 Oct 2022 | CNY | 4.7 | 4.7 | 4.47 | 4.51 | 4.51 | -0.11 (-2.38%) | 2,185,325 |
| 30 Sep 2022 | CNY | 4.73 | 4.75 | 4.59 | 4.62 | 4.62 | -0.06 (-1.28%) | 3,346,500 |
| 29 Sep 2022 | CNY | 4.79 | 4.79 | 4.62 | 4.68 | 4.68 | +0.02 (+0.43%) | 3,814,800 |
| 28 Sep 2022 | CNY | 4.71 | 4.83 | 4.65 | 4.66 | 4.66 | -0.15 (-3.12%) | 1,825,600 |
| 27 Sep 2022 | CNY | 4.63 | 4.81 | 4.63 | 4.81 | 4.81 | +0.18 (+3.89%) | 3,031,500 |
