| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Nov 2022 | CNY | 4.29 | 4.32 | 4.21 | 4.22 | 4.22 | -0.09 (-2.09%) | 11,282,761 |
| 21 Nov 2022 | CNY | 4.31 | 4.32 | 4.23 | 4.31 | 4.31 | +0.03 (+0.70%) | 11,861,214 |
| 18 Nov 2022 | CNY | 4.42 | 4.44 | 4.27 | 4.28 | 4.28 | -0.13 (-2.95%) | 18,213,426 |
| 17 Nov 2022 | CNY | 4.43 | 4.47 | 4.38 | 4.41 | 4.41 | -0.07 (-1.56%) | 9,369,441 |
| 16 Nov 2022 | CNY | 4.5 | 4.55 | 4.46 | 4.48 | 4.48 | -0.02 (-0.44%) | 9,686,296 |
| 15 Nov 2022 | CNY | 4.39 | 4.52 | 4.36 | 4.5 | 4.5 | +0.1 (+2.27%) | 12,132,932 |
| 14 Nov 2022 | CNY | 4.51 | 4.56 | 4.39 | 4.4 | 4.4 | -0.11 (-2.44%) | 15,614,700 |
| 11 Nov 2022 | CNY | 4.55 | 4.61 | 4.46 | 4.51 | 4.51 | +0.02 (+0.45%) | 19,294,015 |
| 10 Nov 2022 | CNY | 4.5 | 4.51 | 4.45 | 4.49 | 4.49 | -0.04 (-0.88%) | 8,419,341 |
| 9 Nov 2022 | CNY | 4.58 | 4.62 | 4.5 | 4.53 | 4.53 | -0.06 (-1.31%) | 12,638,615 |
| 8 Nov 2022 | CNY | 4.61 | 4.66 | 4.56 | 4.59 | 4.59 | -0.05 (-1.08%) | 10,824,228 |
| 7 Nov 2022 | CNY | 4.66 | 4.71 | 4.59 | 4.64 | 4.64 | +0.02 (+0.43%) | 13,174,581 |
| 4 Nov 2022 | CNY | 4.44 | 4.65 | 4.43 | 4.62 | 4.62 | +0.17 (+3.82%) | 15,391,509 |
| 3 Nov 2022 | CNY | 4.4 | 4.55 | 4.38 | 4.45 | 4.45 | -0.01 (-0.22%) | 10,496,116 |
| 2 Nov 2022 | CNY | 4.33 | 4.47 | 4.28 | 4.46 | 4.46 | +0.15 (+3.48%) | 15,398,455 |
| 1 Nov 2022 | CNY | 4.26 | 4.34 | 4.2 | 4.31 | 4.31 | +0.05 (+1.17%) | 17,595,513 |
| 31 Oct 2022 | CNY | 4.2 | 4.33 | 4.2 | 4.26 | 4.26 | -0.01 (-0.23%) | 11,149,340 |
| 28 Oct 2022 | CNY | 4.55 | 4.55 | 4.25 | 4.27 | 4.27 | -0.25 (-5.53%) | 20,710,700 |
| 27 Oct 2022 | CNY | 4.55 | 4.57 | 4.5 | 4.52 | 4.52 | +0.01 (+0.22%) | 8,359,955 |
| 26 Oct 2022 | CNY | 4.57 | 4.58 | 4.46 | 4.51 | 4.51 | +0.03 (+0.67%) | 9,370,689 |
| 25 Oct 2022 | CNY | 4.39 | 4.5 | 4.38 | 4.48 | 4.48 | +0.07 (+1.59%) | 9,534,510 |
| 24 Oct 2022 | CNY | 4.52 | 4.59 | 4.37 | 4.41 | 4.41 | -0.05 (-1.12%) | 9,740,636 |
| 21 Oct 2022 | CNY | 4.51 | 4.58 | 4.45 | 4.46 | 4.46 | -0.07 (-1.55%) | 9,367,267 |
| 20 Oct 2022 | CNY | 4.55 | 4.63 | 4.44 | 4.53 | 4.53 | -0.07 (-1.52%) | 10,195,681 |
| 19 Oct 2022 | CNY | 4.64 | 4.71 | 4.58 | 4.6 | 4.6 | -0.09 (-1.92%) | 8,652,280 |
| 18 Oct 2022 | CNY | 4.65 | 4.79 | 4.65 | 4.69 | 4.69 | +0.05 (+1.08%) | 11,882,743 |
| 17 Oct 2022 | CNY | 4.62 | 4.69 | 4.57 | 4.64 | 4.64 | -0.01 (-0.22%) | 10,758,345 |
| 14 Oct 2022 | CNY | 4.67 | 4.7 | 4.62 | 4.65 | 4.65 | +0.03 (+0.65%) | 10,007,592 |
| 13 Oct 2022 | CNY | 4.63 | 4.69 | 4.6 | 4.62 | 4.62 | -0.06 (-1.28%) | 9,424,984 |
| 12 Oct 2022 | CNY | 4.45 | 4.68 | 4.36 | 4.68 | 4.68 | +0.24 (+5.41%) | 10,217,015 |
