| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Nov 2022 | CNY | 4.68 | 4.73 | 4.67 | 4.71 | 4.71 | +0.03 (+0.64%) | 17,284,297 |
| 16 Nov 2022 | CNY | 4.72 | 4.74 | 4.67 | 4.68 | 4.68 | -0.03 (-0.64%) | 15,271,747 |
| 15 Nov 2022 | CNY | 4.7 | 4.72 | 4.64 | 4.71 | 4.71 | +0.01 (+0.21%) | 22,552,148 |
| 14 Nov 2022 | CNY | 4.66 | 4.8 | 4.64 | 4.7 | 4.7 | +0.08 (+1.73%) | 35,253,545 |
| 11 Nov 2022 | CNY | 4.56 | 4.68 | 4.55 | 4.62 | 4.62 | +0.1 (+2.21%) | 31,653,734 |
| 10 Nov 2022 | CNY | 4.48 | 4.56 | 4.45 | 4.52 | 4.52 | +0.02 (+0.44%) | 13,356,152 |
| 9 Nov 2022 | CNY | 4.49 | 4.52 | 4.47 | 4.5 | 4.5 | +0.01 (+0.22%) | 12,131,427 |
| 8 Nov 2022 | CNY | 4.51 | 4.52 | 4.46 | 4.49 | 4.49 | -0.01 (-0.22%) | 10,141,446 |
| 7 Nov 2022 | CNY | 4.46 | 4.52 | 4.44 | 4.5 | 4.5 | +0.03 (+0.67%) | 16,641,034 |
| 4 Nov 2022 | CNY | 4.42 | 4.48 | 4.4 | 4.47 | 4.47 | +0.05 (+1.13%) | 15,672,105 |
| 3 Nov 2022 | CNY | 4.42 | 4.45 | 4.39 | 4.42 | 4.42 | -0.03 (-0.67%) | 10,048,304 |
| 2 Nov 2022 | CNY | 4.36 | 4.5 | 4.33 | 4.45 | 4.45 | +0.09 (+2.06%) | 20,844,563 |
| 1 Nov 2022 | CNY | 4.23 | 4.36 | 4.22 | 4.36 | 4.36 | +0.14 (+3.32%) | 16,851,719 |
| 31 Oct 2022 | CNY | 4.15 | 4.25 | 4.13 | 4.22 | 4.22 | +0.05 (+1.20%) | 11,709,764 |
| 28 Oct 2022 | CNY | 4.35 | 4.37 | 4.15 | 4.17 | 4.17 | -0.2 (-4.58%) | 14,764,502 |
| 27 Oct 2022 | CNY | 4.32 | 4.39 | 4.3 | 4.37 | 4.37 | +0.07 (+1.63%) | 14,736,252 |
| 26 Oct 2022 | CNY | 4.2 | 4.31 | 4.19 | 4.3 | 4.3 | +0.11 (+2.63%) | 18,386,521 |
| 25 Oct 2022 | CNY | 4.21 | 4.22 | 4.11 | 4.19 | 4.19 | -0.04 (-0.95%) | 14,217,792 |
| 24 Oct 2022 | CNY | 4.39 | 4.42 | 4.2 | 4.23 | 4.23 | -0.14 (-3.20%) | 20,526,761 |
| 21 Oct 2022 | CNY | 4.42 | 4.45 | 4.36 | 4.37 | 4.37 | -0.03 (-0.68%) | 12,687,259 |
| 20 Oct 2022 | CNY | 4.42 | 4.45 | 4.36 | 4.4 | 4.4 | -0.02 (-0.45%) | 11,082,071 |
| 19 Oct 2022 | CNY | 4.48 | 4.49 | 4.42 | 4.42 | 4.42 | -0.07 (-1.56%) | 9,857,342 |
| 18 Oct 2022 | CNY | 4.47 | 4.52 | 4.46 | 4.49 | 4.49 | +0.01 (+0.22%) | 12,615,628 |
| 17 Oct 2022 | CNY | 4.45 | 4.5 | 4.41 | 4.48 | 4.48 | +0.03 (+0.67%) | 12,423,176 |
| 14 Oct 2022 | CNY | 4.4 | 4.47 | 4.39 | 4.45 | 4.45 | +0.07 (+1.60%) | 14,554,342 |
| 13 Oct 2022 | CNY | 4.39 | 4.42 | 4.35 | 4.38 | 4.38 | -0.01 (-0.23%) | 10,437,184 |
| 12 Oct 2022 | CNY | 4.3 | 4.39 | 4.25 | 4.39 | 4.39 | +0.1 (+2.33%) | 14,186,326 |
| 11 Oct 2022 | CNY | 4.34 | 4.36 | 4.24 | 4.29 | 4.29 | -0.05 (-1.15%) | 13,388,246 |
| 10 Oct 2022 | CNY | 4.38 | 4.42 | 4.31 | 4.34 | 4.34 | -0.01 (-0.23%) | 12,858,626 |
| 30 Sep 2022 | CNY | 4.32 | 4.4 | 4.3 | 4.35 | 4.35 | +0.02 (+0.46%) | 10,728,040 |
