| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Nov 2022 | CNY | 3.03 | 3.1 | 3.02 | 3.09 | 3.09 | +0.06 (+1.98%) | 154,153,136 |
| 16 Nov 2022 | CNY | 3.05 | 3.08 | 3.03 | 3.03 | 3.03 | -0.04 (-1.30%) | 135,703,292 |
| 15 Nov 2022 | CNY | 2.98 | 3.14 | 2.97 | 3.07 | 3.07 | +0.11 (+3.72%) | 279,643,056 |
| 14 Nov 2022 | CNY | 2.96 | 3.03 | 2.95 | 2.96 | 2.96 | +0.01 (+0.34%) | 141,116,703 |
| 11 Nov 2022 | CNY | 2.97 | 2.99 | 2.92 | 2.95 | 2.95 | +0.05 (+1.72%) | 160,774,127 |
| 10 Nov 2022 | CNY | 2.86 | 2.91 | 2.86 | 2.9 | 2.9 | +0.02 (+0.69%) | 62,232,305 |
| 9 Nov 2022 | CNY | 2.88 | 2.91 | 2.87 | 2.88 | 2.88 | -0.01 (-0.35%) | 47,100,052 |
| 8 Nov 2022 | CNY | 2.9 | 2.91 | 2.87 | 2.89 | 2.89 | -0.01 (-0.34%) | 50,673,965 |
| 7 Nov 2022 | CNY | 2.87 | 2.92 | 2.86 | 2.9 | 2.9 | +0.02 (+0.69%) | 80,522,139 |
| 4 Nov 2022 | CNY | 2.82 | 2.91 | 2.81 | 2.88 | 2.88 | +0.06 (+2.13%) | 110,169,046 |
| 3 Nov 2022 | CNY | 2.83 | 2.83 | 2.8 | 2.82 | 2.82 | -0.02 (-0.70%) | 54,632,644 |
| 2 Nov 2022 | CNY | 2.81 | 2.86 | 2.81 | 2.84 | 2.84 | +0.01 (+0.35%) | 77,347,898 |
| 1 Nov 2022 | CNY | 2.76 | 2.84 | 2.76 | 2.83 | 2.83 | +0.07 (+2.54%) | 87,947,713 |
| 31 Oct 2022 | CNY | 2.72 | 2.81 | 2.71 | 2.76 | 2.76 | +0.03 (+1.10%) | 85,588,109 |
| 28 Oct 2022 | CNY | 2.82 | 2.83 | 2.72 | 2.73 | 2.73 | -0.1 (-3.53%) | 112,791,215 |
| 27 Oct 2022 | CNY | 2.86 | 2.9 | 2.83 | 2.83 | 2.83 | -0.03 (-1.05%) | 116,638,497 |
| 26 Oct 2022 | CNY | 2.85 | 2.94 | 2.83 | 2.86 | 2.86 | +0.02 (+0.70%) | 168,456,872 |
| 25 Oct 2022 | CNY | 2.94 | 2.94 | 2.82 | 2.84 | 2.84 | -0.15 (-5.02%) | 258,898,569 |
| 24 Oct 2022 | CNY | 2.9 | 3.12 | 2.9 | 2.99 | 2.99 | +0.15 (+5.28%) | 383,207,790 |
| 21 Oct 2022 | CNY | 2.91 | 2.92 | 2.83 | 2.84 | 2.84 | -0.01 (-0.35%) | 70,644,677 |
| 20 Oct 2022 | CNY | 2.82 | 2.88 | 2.81 | 2.85 | 2.85 | +0.02 (+0.71%) | 51,572,037 |
| 19 Oct 2022 | CNY | 2.85 | 2.86 | 2.82 | 2.83 | 2.83 | -0.02 (-0.70%) | 37,189,650 |
| 18 Oct 2022 | CNY | 2.87 | 2.88 | 2.84 | 2.85 | 2.85 | -0.01 (-0.35%) | 45,710,870 |
| 17 Oct 2022 | CNY | 2.83 | 2.87 | 2.82 | 2.86 | 2.86 | +0.01 (+0.35%) | 52,960,314 |
| 14 Oct 2022 | CNY | 2.83 | 2.87 | 2.82 | 2.85 | 2.85 | +0.04 (+1.42%) | 52,855,819 |
| 13 Oct 2022 | CNY | 2.81 | 2.83 | 2.79 | 2.81 | 2.81 | -0.02 (-0.71%) | 44,319,429 |
| 12 Oct 2022 | CNY | 2.75 | 2.83 | 2.73 | 2.83 | 2.83 | +0.08 (+2.91%) | 68,037,790 |
| 11 Oct 2022 | CNY | 2.73 | 2.78 | 2.7 | 2.75 | 2.75 | +0.03 (+1.10%) | 47,936,188 |
| 10 Oct 2022 | CNY | 2.75 | 2.77 | 2.7 | 2.72 | 2.72 | -0.01 (-0.37%) | 49,196,140 |
| 30 Sep 2022 | CNY | 2.73 | 2.77 | 2.73 | 2.73 | 2.73 | 0.0 (0.0%) | 46,466,270 |
