| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Nov 2022 | CNY | 4.71 | 4.8 | 4.7 | 4.79 | 4.79 | +0.07 (+1.48%) | 29,771,691 |
| 22 Nov 2022 | CNY | 4.7 | 4.77 | 4.66 | 4.72 | 4.72 | +0.03 (+0.64%) | 29,214,970 |
| 21 Nov 2022 | CNY | 4.7 | 4.71 | 4.63 | 4.69 | 4.69 | -0.04 (-0.85%) | 28,170,474 |
| 18 Nov 2022 | CNY | 4.84 | 4.84 | 4.72 | 4.73 | 4.73 | -0.07 (-1.46%) | 32,202,360 |
| 17 Nov 2022 | CNY | 4.73 | 4.8 | 4.73 | 4.8 | 4.8 | +0.04 (+0.84%) | 30,985,653 |
| 16 Nov 2022 | CNY | 4.82 | 4.83 | 4.74 | 4.76 | 4.76 | -0.03 (-0.63%) | 46,004,029 |
| 15 Nov 2022 | CNY | 4.81 | 4.85 | 4.77 | 4.79 | 4.79 | -0.01 (-0.21%) | 51,140,031 |
| 14 Nov 2022 | CNY | 4.86 | 4.93 | 4.77 | 4.8 | 4.8 | -0.04 (-0.83%) | 70,821,275 |
| 11 Nov 2022 | CNY | 4.88 | 4.9 | 4.75 | 4.84 | 4.84 | +0.06 (+1.26%) | 82,407,367 |
| 10 Nov 2022 | CNY | 4.79 | 4.82 | 4.73 | 4.78 | 4.78 | -0.01 (-0.21%) | 32,969,092 |
| 9 Nov 2022 | CNY | 4.85 | 4.89 | 4.76 | 4.79 | 4.79 | -0.11 (-2.24%) | 42,613,281 |
| 8 Nov 2022 | CNY | 4.87 | 4.93 | 4.84 | 4.9 | 4.9 | +0.03 (+0.62%) | 38,424,452 |
| 7 Nov 2022 | CNY | 4.8 | 4.89 | 4.76 | 4.87 | 4.87 | 0.0 (0.0%) | 55,791,426 |
| 4 Nov 2022 | CNY | 4.81 | 4.94 | 4.78 | 4.87 | 4.87 | +0.07 (+1.46%) | 84,725,151 |
| 3 Nov 2022 | CNY | 4.75 | 4.82 | 4.72 | 4.8 | 4.8 | +0.02 (+0.42%) | 47,225,678 |
| 2 Nov 2022 | CNY | 4.65 | 4.8 | 4.62 | 4.78 | 4.78 | +0.1 (+2.14%) | 93,696,207 |
| 1 Nov 2022 | CNY | 4.49 | 4.69 | 4.45 | 4.68 | 4.68 | +0.22 (+4.93%) | 96,564,269 |
| 31 Oct 2022 | CNY | 4.4 | 4.5 | 4.39 | 4.46 | 4.46 | 0.0 (0.0%) | 47,250,081 |
| 28 Oct 2022 | CNY | 4.49 | 4.52 | 4.4 | 4.46 | 4.46 | -0.01 (-0.22%) | 40,101,205 |
| 27 Oct 2022 | CNY | 4.43 | 4.52 | 4.42 | 4.47 | 4.47 | +0.04 (+0.90%) | 38,660,830 |
| 26 Oct 2022 | CNY | 4.4 | 4.47 | 4.39 | 4.43 | 4.43 | +0.03 (+0.68%) | 31,772,388 |
| 25 Oct 2022 | CNY | 4.4 | 4.45 | 4.33 | 4.4 | 4.4 | +0.06 (+1.38%) | 50,172,025 |
| 24 Oct 2022 | CNY | 4.52 | 4.57 | 4.34 | 4.34 | 4.34 | -0.19 (-4.19%) | 85,300,764 |
| 21 Oct 2022 | CNY | 4.55 | 4.61 | 4.53 | 4.53 | 4.53 | -0.04 (-0.88%) | 27,474,773 |
| 20 Oct 2022 | CNY | 4.51 | 4.6 | 4.49 | 4.57 | 4.57 | +0.05 (+1.11%) | 39,897,748 |
| 19 Oct 2022 | CNY | 4.49 | 4.61 | 4.48 | 4.52 | 4.52 | +0.02 (+0.44%) | 57,179,287 |
| 18 Oct 2022 | CNY | 4.56 | 4.6 | 4.49 | 4.5 | 4.5 | -0.04 (-0.88%) | 38,856,694 |
| 17 Oct 2022 | CNY | 4.48 | 4.58 | 4.45 | 4.54 | 4.54 | +0.07 (+1.57%) | 71,015,212 |
| 14 Oct 2022 | CNY | 4.48 | 4.53 | 4.47 | 4.47 | 4.47 | +0.01 (+0.22%) | 35,863,986 |
| 13 Oct 2022 | CNY | 4.46 | 4.49 | 4.44 | 4.46 | 4.46 | -0.02 (-0.45%) | 23,231,400 |
