| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Nov 2022 | CNY | 3.11 | 3.19 | 3.11 | 3.17 | 3.17 | +0.05 (+1.60%) | 24,618,004 |
| 21 Nov 2022 | CNY | 3.13 | 3.14 | 3.1 | 3.12 | 3.12 | -0.01 (-0.32%) | 13,411,504 |
| 18 Nov 2022 | CNY | 3.18 | 3.18 | 3.13 | 3.13 | 3.13 | -0.04 (-1.26%) | 15,976,200 |
| 17 Nov 2022 | CNY | 3.19 | 3.19 | 3.15 | 3.17 | 3.17 | -0.02 (-0.63%) | 11,028,200 |
| 16 Nov 2022 | CNY | 3.17 | 3.21 | 3.16 | 3.19 | 3.19 | +0.02 (+0.63%) | 18,692,900 |
| 15 Nov 2022 | CNY | 3.16 | 3.18 | 3.14 | 3.17 | 3.17 | +0.01 (+0.32%) | 17,486,400 |
| 14 Nov 2022 | CNY | 3.16 | 3.18 | 3.14 | 3.16 | 3.16 | 0.0 (0.0%) | 15,819,248 |
| 11 Nov 2022 | CNY | 3.16 | 3.19 | 3.14 | 3.16 | 3.16 | +0.02 (+0.64%) | 19,259,067 |
| 10 Nov 2022 | CNY | 3.11 | 3.15 | 3.09 | 3.14 | 3.14 | +0.02 (+0.64%) | 13,280,696 |
| 9 Nov 2022 | CNY | 3.13 | 3.15 | 3.11 | 3.12 | 3.12 | -0.01 (-0.32%) | 12,333,008 |
| 8 Nov 2022 | CNY | 3.12 | 3.14 | 3.11 | 3.13 | 3.13 | +0.01 (+0.32%) | 12,775,868 |
| 7 Nov 2022 | CNY | 3.1 | 3.14 | 3.09 | 3.12 | 3.12 | +0.01 (+0.32%) | 11,951,728 |
| 4 Nov 2022 | CNY | 3.07 | 3.12 | 3.07 | 3.11 | 3.11 | +0.04 (+1.30%) | 14,275,330 |
| 3 Nov 2022 | CNY | 3.08 | 3.09 | 3.06 | 3.07 | 3.07 | -0.03 (-0.97%) | 10,147,900 |
| 2 Nov 2022 | CNY | 3.06 | 3.11 | 3.04 | 3.1 | 3.1 | +0.04 (+1.31%) | 16,689,650 |
| 1 Nov 2022 | CNY | 3.03 | 3.07 | 3.02 | 3.06 | 3.06 | +0.04 (+1.32%) | 19,688,126 |
| 31 Oct 2022 | CNY | 3.08 | 3.08 | 3.01 | 3.02 | 3.02 | -0.06 (-1.95%) | 20,958,600 |
| 28 Oct 2022 | CNY | 3.15 | 3.15 | 3.07 | 3.08 | 3.08 | -0.08 (-2.53%) | 13,128,883 |
| 27 Oct 2022 | CNY | 3.12 | 3.17 | 3.11 | 3.16 | 3.16 | +0.04 (+1.28%) | 13,481,630 |
| 26 Oct 2022 | CNY | 3.09 | 3.15 | 3.09 | 3.12 | 3.12 | +0.02 (+0.65%) | 13,714,510 |
| 25 Oct 2022 | CNY | 3.1 | 3.11 | 3.06 | 3.1 | 3.1 | 0.0 (0.0%) | 12,835,800 |
| 24 Oct 2022 | CNY | 3.15 | 3.17 | 3.08 | 3.1 | 3.1 | -0.04 (-1.27%) | 15,634,490 |
| 21 Oct 2022 | CNY | 3.15 | 3.17 | 3.13 | 3.14 | 3.14 | -0.01 (-0.32%) | 10,628,090 |
| 20 Oct 2022 | CNY | 3.21 | 3.21 | 3.13 | 3.15 | 3.15 | -0.06 (-1.87%) | 16,192,190 |
| 19 Oct 2022 | CNY | 3.15 | 3.24 | 3.14 | 3.21 | 3.21 | +0.05 (+1.58%) | 23,929,231 |
| 18 Oct 2022 | CNY | 3.18 | 3.21 | 3.15 | 3.16 | 3.16 | -0.01 (-0.32%) | 14,131,400 |
| 17 Oct 2022 | CNY | 3.11 | 3.18 | 3.1 | 3.17 | 3.17 | +0.04 (+1.28%) | 17,560,000 |
| 14 Oct 2022 | CNY | 3.11 | 3.15 | 3.11 | 3.13 | 3.13 | +0.03 (+0.97%) | 15,854,300 |
| 13 Oct 2022 | CNY | 3.11 | 3.12 | 3.08 | 3.1 | 3.1 | -0.03 (-0.96%) | 13,851,000 |
| 12 Oct 2022 | CNY | 3.08 | 3.13 | 3.05 | 3.13 | 3.13 | +0.04 (+1.29%) | 15,199,853 |
