| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 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 |
| 19 Oct 2022 | CNY | 3.61 | 3.62 | 3.58 | 3.59 | 3.59 | -0.02 (-0.55%) | 23,789,600 |
| 18 Oct 2022 | CNY | 3.64 | 3.65 | 3.61 | 3.61 | 3.61 | -0.02 (-0.55%) | 24,241,486 |
| 17 Oct 2022 | CNY | 3.63 | 3.64 | 3.61 | 3.63 | 3.63 | -0.01 (-0.27%) | 26,245,282 |
| 14 Oct 2022 | CNY | 3.63 | 3.66 | 3.63 | 3.64 | 3.64 | +0.02 (+0.55%) | 30,943,169 |
| 13 Oct 2022 | CNY | 3.65 | 3.65 | 3.61 | 3.62 | 3.62 | -0.03 (-0.82%) | 24,773,915 |
| 12 Oct 2022 | CNY | 3.63 | 3.66 | 3.62 | 3.65 | 3.65 | +0.02 (+0.55%) | 32,726,737 |
| 11 Oct 2022 | CNY | 3.62 | 3.65 | 3.61 | 3.63 | 3.63 | +0.01 (+0.28%) | 32,246,804 |
| 10 Oct 2022 | CNY | 3.58 | 3.65 | 3.57 | 3.62 | 3.62 | +0.05 (+1.40%) | 47,644,580 |
| 30 Sep 2022 | CNY | 3.57 | 3.6 | 3.56 | 3.57 | 3.57 | 0.0 (0.0%) | 22,369,073 |
| 29 Sep 2022 | CNY | 3.61 | 3.63 | 3.56 | 3.57 | 3.57 | -0.03 (-0.83%) | 28,152,395 |
| 28 Sep 2022 | CNY | 3.61 | 3.64 | 3.58 | 3.6 | 3.6 | -0.01 (-0.28%) | 32,863,172 |
| 27 Sep 2022 | CNY | 3.58 | 3.61 | 3.55 | 3.61 | 3.61 | +0.03 (+0.84%) | 25,480,689 |
| 26 Sep 2022 | CNY | 3.63 | 3.64 | 3.58 | 3.58 | 3.58 | -0.06 (-1.65%) | 36,750,046 |
| 23 Sep 2022 | CNY | 3.6 | 3.65 | 3.59 | 3.64 | 3.64 | +0.04 (+1.11%) | 39,277,540 |
| 22 Sep 2022 | CNY | 3.6 | 3.62 | 3.58 | 3.6 | 3.6 | -0.01 (-0.28%) | 23,555,826 |
