| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Nov 2022 | CNY | 4.33 | 4.28 | 4.3 | 4.31 | 4.31 | +0.03 (+0.70%) | 15,622,050 |
| 11 Nov 2022 | CNY | 4.31 | 4.25 | 4.29 | 4.28 | 4.28 | +0.02 (+0.47%) | 17,958,770 |
| 10 Nov 2022 | CNY | 4.26 | 4.21 | 4.22 | 4.26 | 4.26 | +0.03 (+0.71%) | 8,569,500 |
| 9 Nov 2022 | CNY | 4.26 | 4.22 | 4.26 | 4.23 | 4.23 | -0.02 (-0.47%) | 8,819,320 |
| 8 Nov 2022 | CNY | 4.27 | 4.21 | 4.25 | 4.25 | 4.25 | +0.02 (+0.47%) | 10,966,740 |
| 7 Nov 2022 | CNY | 4.24 | 4.19 | 4.21 | 4.23 | 4.23 | +0.01 (+0.24%) | 10,372,550 |
| 4 Nov 2022 | CNY | 4.23 | 4.15 | 4.15 | 4.22 | 4.22 | +0.06 (+1.44%) | 12,649,960 |
| 3 Nov 2022 | CNY | 4.2 | 4.14 | 4.15 | 4.16 | 4.16 | -0.01 (-0.24%) | 11,034,790 |
| 2 Nov 2022 | CNY | 4.18 | 4.12 | 4.14 | 4.17 | 4.17 | +0.03 (+0.72%) | 10,366,250 |
| 1 Nov 2022 | CNY | 4.14 | 4.05 | 4.05 | 4.14 | 4.14 | +0.1 (+2.48%) | 15,584,230 |
| 31 Oct 2022 | CNY | 4.09 | 4.01 | 4.05 | 4.04 | 4.04 | -0.02 (-0.49%) | 10,920,500 |
| 28 Oct 2022 | CNY | 4.16 | 4.05 | 4.14 | 4.06 | 4.06 | -0.12 (-2.87%) | 9,884,200 |
| 27 Oct 2022 | CNY | 4.19 | 4.15 | 4.18 | 4.18 | 4.18 | +0.01 (+0.24%) | 7,709,300 |
| 26 Oct 2022 | CNY | 4.19 | 4.12 | 4.15 | 4.17 | 4.17 | +0.04 (+0.97%) | 8,981,070 |
| 25 Oct 2022 | CNY | 4.16 | 4.08 | 4.13 | 4.13 | 4.13 | -0.02 (-0.48%) | 9,972,290 |
| 24 Oct 2022 | CNY | 4.28 | 4.12 | 4.26 | 4.15 | 4.15 | -0.09 (-2.12%) | 15,980,290 |
| 21 Oct 2022 | CNY | 4.27 | 4.23 | 4.24 | 4.24 | 4.24 | 0.0 (0.0%) | 6,980,840 |
| 20 Oct 2022 | CNY | 4.29 | 4.22 | 4.26 | 4.24 | 4.24 | -0.04 (-0.93%) | 9,953,150 |
| 19 Oct 2022 | CNY | 4.33 | 4.27 | 4.32 | 4.28 | 4.28 | -0.05 (-1.15%) | 7,354,200 |
| 18 Oct 2022 | CNY | 4.37 | 4.31 | 4.37 | 4.33 | 4.33 | -0.03 (-0.69%) | 10,744,900 |
| 17 Oct 2022 | CNY | 4.37 | 4.32 | 4.32 | 4.36 | 4.36 | +0.02 (+0.46%) | 12,128,100 |
| 14 Oct 2022 | CNY | 4.35 | 4.3 | 4.31 | 4.34 | 4.34 | +0.04 (+0.93%) | 11,633,160 |
| 13 Oct 2022 | CNY | 4.33 | 4.25 | 4.29 | 4.3 | 4.3 | 0.0 (0.0%) | 11,458,150 |
| 12 Oct 2022 | CNY | 4.31 | 4.21 | 4.24 | 4.3 | 4.3 | +0.06 (+1.42%) | 10,285,460 |
| 11 Oct 2022 | CNY | 4.26 | 4.2 | 4.25 | 4.24 | 4.24 | +0.01 (+0.24%) | 8,064,670 |
| 10 Oct 2022 | CNY | 4.36 | 4.2 | 4.35 | 4.23 | 4.23 | -0.04 (-0.94%) | 10,069,690 |
| 30 Sep 2022 | CNY | 4.33 | 4.17 | 4.2 | 4.27 | 4.27 | +0.06 (+1.43%) | 12,363,100 |
| 29 Sep 2022 | CNY | 4.31 | 4.18 | 4.29 | 4.21 | 4.21 | -0.06 (-1.41%) | 11,950,730 |
| 28 Sep 2022 | CNY | 4.33 | 4.24 | 4.28 | 4.27 | 4.27 | -0.02 (-0.47%) | 15,793,160 |
| 27 Sep 2022 | CNY | 4.3 | 4.22 | 4.24 | 4.29 | 4.29 | +0.06 (+1.42%) | 13,237,590 |
