| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Nov 2022 | CNY | 4.14 | 4.17 | 4.1 | 4.17 | 4.17 | +0.04 (+0.97%) | 31,682,000 |
| 22 Nov 2022 | CNY | 4.06 | 4.19 | 4.04 | 4.13 | 4.13 | +0.07 (+1.72%) | 50,967,508 |
| 21 Nov 2022 | CNY | 4.09 | 4.09 | 4.04 | 4.06 | 4.06 | -0.03 (-0.73%) | 17,652,800 |
| 18 Nov 2022 | CNY | 4.08 | 4.11 | 4.06 | 4.09 | 4.09 | +0.02 (+0.49%) | 22,015,828 |
| 17 Nov 2022 | CNY | 4.08 | 4.08 | 4.04 | 4.07 | 4.07 | -0.02 (-0.49%) | 17,004,097 |
| 16 Nov 2022 | CNY | 4.09 | 4.12 | 4.07 | 4.09 | 4.09 | -0.01 (-0.24%) | 21,769,836 |
| 15 Nov 2022 | CNY | 4.05 | 4.1 | 4.04 | 4.1 | 4.1 | +0.06 (+1.49%) | 22,102,071 |
| 14 Nov 2022 | CNY | 4.09 | 4.1 | 4.03 | 4.04 | 4.04 | -0.04 (-0.98%) | 21,628,273 |
| 11 Nov 2022 | CNY | 4.11 | 4.14 | 4.07 | 4.08 | 4.08 | +0.01 (+0.25%) | 25,149,677 |
| 10 Nov 2022 | CNY | 4.04 | 4.08 | 4.01 | 4.07 | 4.07 | +0.01 (+0.25%) | 18,695,153 |
| 9 Nov 2022 | CNY | 4.09 | 4.1 | 4.05 | 4.06 | 4.06 | -0.03 (-0.73%) | 13,843,761 |
| 8 Nov 2022 | CNY | 4.12 | 4.12 | 4.05 | 4.09 | 4.09 | -0.03 (-0.73%) | 18,933,332 |
| 7 Nov 2022 | CNY | 4.13 | 4.14 | 4.08 | 4.12 | 4.12 | +0.04 (+0.98%) | 31,346,650 |
| 4 Nov 2022 | CNY | 3.98 | 4.11 | 3.97 | 4.08 | 4.08 | +0.1 (+2.51%) | 37,368,134 |
| 3 Nov 2022 | CNY | 3.99 | 4.01 | 3.96 | 3.98 | 3.98 | -0.03 (-0.75%) | 17,888,999 |
| 2 Nov 2022 | CNY | 3.97 | 4.02 | 3.96 | 4.01 | 4.01 | +0.04 (+1.01%) | 24,108,470 |
| 1 Nov 2022 | CNY | 3.89 | 3.97 | 3.86 | 3.97 | 3.97 | +0.09 (+2.32%) | 20,568,896 |
| 31 Oct 2022 | CNY | 3.87 | 3.93 | 3.84 | 3.88 | 3.88 | -0.03 (-0.77%) | 23,549,550 |
| 28 Oct 2022 | CNY | 3.97 | 3.98 | 3.87 | 3.91 | 3.91 | -0.08 (-2.01%) | 21,826,700 |
| 27 Oct 2022 | CNY | 4.03 | 4.05 | 3.98 | 3.99 | 3.99 | -0.05 (-1.24%) | 20,219,700 |
| 26 Oct 2022 | CNY | 4.05 | 4.07 | 4.02 | 4.04 | 4.04 | +0.01 (+0.25%) | 18,311,070 |
| 25 Oct 2022 | CNY | 3.98 | 4.04 | 3.92 | 4.03 | 4.03 | +0.05 (+1.26%) | 21,279,026 |
| 24 Oct 2022 | CNY | 4.05 | 4.07 | 3.94 | 3.98 | 3.98 | -0.05 (-1.24%) | 24,552,308 |
| 21 Oct 2022 | CNY | 4 | 4.07 | 4 | 4.03 | 4.03 | +0.04 (+1.00%) | 19,533,264 |
| 20 Oct 2022 | CNY | 3.99 | 4.04 | 3.96 | 3.99 | 3.99 | -0.01 (-0.25%) | 16,672,850 |
| 19 Oct 2022 | CNY | 4.04 | 4.06 | 3.99 | 4 | 4 | -0.06 (-1.48%) | 22,984,698 |
| 18 Oct 2022 | CNY | 4.05 | 4.12 | 4.04 | 4.06 | 4.06 | +0.04 (+1.00%) | 25,599,861 |
| 17 Oct 2022 | CNY | 4.01 | 4.03 | 3.97 | 4.02 | 4.02 | 0.0 (0.0%) | 18,321,858 |
| 14 Oct 2022 | CNY | 4 | 4.04 | 3.99 | 4.02 | 4.02 | +0.02 (+0.50%) | 23,479,214 |
| 13 Oct 2022 | CNY | 3.95 | 4.03 | 3.94 | 4 | 4 | +0.03 (+0.76%) | 19,196,012 |
