| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Nov 2022 | CNY | 4.56 | 4.58 | 4.49 | 4.51 | 4.51 | -0.06 (-1.31%) | 29,755,916 |
| 21 Nov 2022 | CNY | 4.59 | 4.63 | 4.54 | 4.57 | 4.57 | -0.02 (-0.44%) | 27,085,665 |
| 18 Nov 2022 | CNY | 4.72 | 4.76 | 4.58 | 4.59 | 4.59 | -0.15 (-3.16%) | 50,441,469 |
| 17 Nov 2022 | CNY | 4.73 | 4.8 | 4.6 | 4.74 | 4.74 | -0.09 (-1.86%) | 107,577,411 |
| 16 Nov 2022 | CNY | 4.54 | 4.98 | 4.53 | 4.83 | 4.83 | +0.3 (+6.62%) | 145,167,343 |
| 15 Nov 2022 | CNY | 4.48 | 4.53 | 4.46 | 4.53 | 4.53 | +0.05 (+1.12%) | 18,619,109 |
| 14 Nov 2022 | CNY | 4.49 | 4.53 | 4.45 | 4.48 | 4.48 | 0.0 (0.0%) | 16,501,562 |
| 11 Nov 2022 | CNY | 4.52 | 4.54 | 4.45 | 4.48 | 4.48 | +0.03 (+0.67%) | 24,911,053 |
| 10 Nov 2022 | CNY | 4.39 | 4.52 | 4.37 | 4.45 | 4.45 | 0.0 (0.0%) | 18,582,161 |
| 9 Nov 2022 | CNY | 4.38 | 4.53 | 4.36 | 4.45 | 4.45 | +0.08 (+1.83%) | 23,241,517 |
| 8 Nov 2022 | CNY | 4.4 | 4.4 | 4.33 | 4.37 | 4.37 | -0.01 (-0.23%) | 14,075,113 |
| 7 Nov 2022 | CNY | 4.36 | 4.41 | 4.34 | 4.38 | 4.38 | +0.02 (+0.46%) | 16,447,092 |
| 4 Nov 2022 | CNY | 4.31 | 4.39 | 4.28 | 4.36 | 4.36 | +0.05 (+1.16%) | 19,689,633 |
| 3 Nov 2022 | CNY | 4.26 | 4.31 | 4.24 | 4.31 | 4.31 | -0.01 (-0.23%) | 14,230,263 |
| 2 Nov 2022 | CNY | 4.3 | 4.38 | 4.29 | 4.32 | 4.32 | +0.02 (+0.47%) | 20,867,616 |
| 1 Nov 2022 | CNY | 4.26 | 4.31 | 4.22 | 4.3 | 4.3 | +0.05 (+1.18%) | 18,230,809 |
| 31 Oct 2022 | CNY | 4.3 | 4.35 | 4.21 | 4.25 | 4.25 | -0.18 (-4.06%) | 30,628,860 |
| 28 Oct 2022 | CNY | 4.58 | 4.58 | 4.41 | 4.43 | 4.43 | -0.21 (-4.53%) | 41,547,531 |
| 27 Oct 2022 | CNY | 4.53 | 4.89 | 4.46 | 4.64 | 4.64 | +0.11 (+2.43%) | 61,192,851 |
| 26 Oct 2022 | CNY | 4.6 | 4.71 | 4.5 | 4.53 | 4.53 | +0.06 (+1.34%) | 38,490,118 |
| 25 Oct 2022 | CNY | 4.52 | 4.54 | 4.41 | 4.47 | 4.47 | -0.11 (-2.40%) | 31,443,899 |
| 24 Oct 2022 | CNY | 4.53 | 4.65 | 4.5 | 4.58 | 4.58 | +0.06 (+1.33%) | 40,087,638 |
| 21 Oct 2022 | CNY | 4.68 | 4.72 | 4.5 | 4.52 | 4.52 | -0.23 (-4.84%) | 62,124,848 |
| 20 Oct 2022 | CNY | 4.99 | 5.15 | 4.68 | 4.75 | 4.75 | +0.02 (+0.42%) | 122,995,848 |
| 19 Oct 2022 | CNY | 4.73 | 4.73 | 4.73 | 4.73 | 4.73 | +0.43 (+10.00%) | 13,743,249 |
| 10 Oct 2022 | CNY | 4.37 | 4.4 | 4.28 | 4.3 | 4.3 | -0.06 (-1.38%) | 8,734,863 |
| 30 Sep 2022 | CNY | 4.41 | 4.42 | 4.35 | 4.36 | 4.36 | -0.05 (-1.13%) | 8,630,553 |
| 29 Sep 2022 | CNY | 4.48 | 4.5 | 4.36 | 4.41 | 4.41 | -0.04 (-0.90%) | 13,247,024 |
| 28 Sep 2022 | CNY | 4.49 | 4.53 | 4.44 | 4.45 | 4.45 | -0.04 (-0.89%) | 15,514,666 |
| 27 Sep 2022 | CNY | 4.42 | 4.51 | 4.33 | 4.49 | 4.49 | +0.09 (+2.05%) | 21,279,605 |
