| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Nov 2022 | CNY | 3.62 | 3.64 | 3.6 | 3.62 | 3.62 | 0.0 (0.0%) | 62,726,501 |
| 29 Nov 2022 | CNY | 3.57 | 3.65 | 3.56 | 3.62 | 3.62 | +0.07 (+1.97%) | 102,496,589 |
| 28 Nov 2022 | CNY | 3.57 | 3.58 | 3.53 | 3.55 | 3.55 | -0.04 (-1.11%) | 62,260,703 |
| 25 Nov 2022 | CNY | 3.53 | 3.6 | 3.53 | 3.59 | 3.59 | +0.06 (+1.70%) | 89,994,363 |
| 24 Nov 2022 | CNY | 3.54 | 3.55 | 3.53 | 3.53 | 3.53 | -0.01 (-0.28%) | 31,924,850 |
| 23 Nov 2022 | CNY | 3.51 | 3.56 | 3.51 | 3.54 | 3.54 | +0.02 (+0.57%) | 68,217,900 |
| 22 Nov 2022 | CNY | 3.5 | 3.54 | 3.48 | 3.52 | 3.52 | +0.01 (+0.28%) | 78,573,986 |
| 21 Nov 2022 | CNY | 3.52 | 3.53 | 3.51 | 3.51 | 3.51 | -0.02 (-0.57%) | 30,769,499 |
| 18 Nov 2022 | CNY | 3.53 | 3.54 | 3.51 | 3.53 | 3.53 | 0.0 (0.0%) | 38,816,733 |
| 17 Nov 2022 | CNY | 3.53 | 3.53 | 3.51 | 3.53 | 3.53 | 0.0 (0.0%) | 28,624,352 |
| 16 Nov 2022 | CNY | 3.54 | 3.55 | 3.52 | 3.53 | 3.53 | -0.02 (-0.56%) | 37,674,106 |
| 15 Nov 2022 | CNY | 3.53 | 3.57 | 3.52 | 3.55 | 3.55 | +0.01 (+0.28%) | 60,482,687 |
| 14 Nov 2022 | CNY | 3.53 | 3.57 | 3.52 | 3.54 | 3.54 | +0.01 (+0.28%) | 69,968,463 |
| 11 Nov 2022 | CNY | 3.51 | 3.55 | 3.49 | 3.53 | 3.53 | +0.05 (+1.44%) | 78,464,608 |
| 10 Nov 2022 | CNY | 3.49 | 3.49 | 3.47 | 3.48 | 3.48 | -0.01 (-0.29%) | 26,000,041 |
| 9 Nov 2022 | CNY | 3.49 | 3.51 | 3.48 | 3.49 | 3.49 | 0.0 (0.0%) | 26,947,430 |
| 8 Nov 2022 | CNY | 3.5 | 3.5 | 3.48 | 3.49 | 3.49 | -0.01 (-0.29%) | 19,578,199 |
| 7 Nov 2022 | CNY | 3.5 | 3.51 | 3.48 | 3.5 | 3.5 | 0.0 (0.0%) | 43,985,847 |
| 4 Nov 2022 | CNY | 3.47 | 3.51 | 3.46 | 3.5 | 3.5 | +0.03 (+0.86%) | 38,315,683 |
| 3 Nov 2022 | CNY | 3.5 | 3.5 | 3.46 | 3.47 | 3.47 | -0.04 (-1.14%) | 34,021,308 |
| 2 Nov 2022 | CNY | 3.51 | 3.52 | 3.49 | 3.51 | 3.51 | -0.01 (-0.28%) | 32,292,511 |
| 1 Nov 2022 | CNY | 3.48 | 3.52 | 3.47 | 3.52 | 3.52 | +0.03 (+0.86%) | 42,378,553 |
| 31 Oct 2022 | CNY | 3.49 | 3.5 | 3.44 | 3.49 | 3.49 | -0.01 (-0.29%) | 47,135,528 |
| 28 Oct 2022 | CNY | 3.51 | 3.54 | 3.5 | 3.5 | 3.5 | -0.01 (-0.28%) | 32,222,953 |
| 27 Oct 2022 | CNY | 3.52 | 3.53 | 3.5 | 3.51 | 3.51 | 0.0 (0.0%) | 25,608,900 |
| 26 Oct 2022 | CNY | 3.51 | 3.54 | 3.5 | 3.51 | 3.51 | 0.0 (0.0%) | 33,309,446 |
| 25 Oct 2022 | CNY | 3.52 | 3.54 | 3.5 | 3.51 | 3.51 | -0.01 (-0.28%) | 32,562,617 |
| 24 Oct 2022 | CNY | 3.58 | 3.6 | 3.51 | 3.52 | 3.52 | -0.05 (-1.40%) | 45,288,208 |
| 21 Oct 2022 | CNY | 3.58 | 3.59 | 3.57 | 3.57 | 3.57 | -0.02 (-0.56%) | 25,393,240 |
| 20 Oct 2022 | CNY | 3.58 | 3.59 | 3.57 | 3.59 | 3.59 | 0.0 (0.0%) | 28,186,836 |
