| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Nov 2022 | CNY | 5.03 | 5.1 | 5.03 | 5.06 | 5.06 | +0.03 (+0.60%) | 100,522,366 |
| 15 Nov 2022 | CNY | 5 | 5.05 | 4.98 | 5.03 | 5.03 | 0.0 (0.0%) | 78,599,168 |
| 14 Nov 2022 | CNY | 5.05 | 5.11 | 5.02 | 5.03 | 5.03 | -0.02 (-0.40%) | 106,260,408 |
| 11 Nov 2022 | CNY | 5 | 5.05 | 4.98 | 5.05 | 5.05 | +0.1 (+2.02%) | 114,443,125 |
| 10 Nov 2022 | CNY | 4.97 | 4.98 | 4.9 | 4.95 | 4.95 | -0.07 (-1.39%) | 109,540,647 |
| 9 Nov 2022 | CNY | 5.02 | 5.06 | 5 | 5.02 | 5.02 | -0.04 (-0.79%) | 60,064,063 |
| 8 Nov 2022 | CNY | 5.06 | 5.08 | 5.03 | 5.06 | 5.06 | +0.01 (+0.20%) | 69,175,857 |
| 7 Nov 2022 | CNY | 4.97 | 5.08 | 4.97 | 5.05 | 5.05 | +0.1 (+2.02%) | 118,876,054 |
| 4 Nov 2022 | CNY | 4.89 | 4.97 | 4.88 | 4.95 | 4.95 | +0.06 (+1.23%) | 103,384,083 |
| 3 Nov 2022 | CNY | 4.86 | 4.91 | 4.85 | 4.89 | 4.89 | 0.0 (0.0%) | 97,299,473 |
| 2 Nov 2022 | CNY | 4.85 | 4.9 | 4.82 | 4.89 | 4.89 | +0.04 (+0.82%) | 106,095,921 |
| 1 Nov 2022 | CNY | 4.77 | 4.85 | 4.77 | 4.85 | 4.85 | +0.06 (+1.25%) | 135,844,778 |
| 31 Oct 2022 | CNY | 5.05 | 5.06 | 4.76 | 4.79 | 4.79 | -0.28 (-5.52%) | 320,579,633 |
| 28 Oct 2022 | CNY | 5.12 | 5.15 | 5.07 | 5.07 | 5.07 | -0.04 (-0.78%) | 131,020,648 |
| 27 Oct 2022 | CNY | 5.1 | 5.12 | 5.07 | 5.11 | 5.11 | +0.03 (+0.59%) | 86,330,056 |
| 26 Oct 2022 | CNY | 5.12 | 5.14 | 5.07 | 5.08 | 5.08 | -0.04 (-0.78%) | 116,103,963 |
| 25 Oct 2022 | CNY | 5.17 | 5.18 | 5.09 | 5.12 | 5.12 | -0.05 (-0.97%) | 86,514,392 |
| 24 Oct 2022 | CNY | 5.19 | 5.23 | 5.12 | 5.17 | 5.17 | -0.02 (-0.39%) | 110,497,188 |
| 21 Oct 2022 | CNY | 5.14 | 5.19 | 5.14 | 5.19 | 5.19 | +0.03 (+0.58%) | 90,678,302 |
| 20 Oct 2022 | CNY | 5.13 | 5.17 | 5.1 | 5.16 | 5.16 | +0.05 (+0.98%) | 93,401,874 |
| 19 Oct 2022 | CNY | 5.12 | 5.17 | 5.11 | 5.11 | 5.11 | -0.05 (-0.97%) | 72,631,696 |
| 18 Oct 2022 | CNY | 5.16 | 5.19 | 5.13 | 5.16 | 5.16 | -0.02 (-0.39%) | 71,151,860 |
| 17 Oct 2022 | CNY | 5.13 | 5.19 | 5.08 | 5.18 | 5.18 | +0.01 (+0.19%) | 99,963,626 |
| 14 Oct 2022 | CNY | 5.17 | 5.19 | 5.15 | 5.17 | 5.17 | +0.04 (+0.78%) | 110,454,219 |
| 13 Oct 2022 | CNY | 5.17 | 5.18 | 5.1 | 5.13 | 5.13 | -0.07 (-1.35%) | 145,112,826 |
| 12 Oct 2022 | CNY | 5.18 | 5.21 | 5.13 | 5.2 | 5.2 | -0.01 (-0.19%) | 109,270,714 |
| 11 Oct 2022 | CNY | 5.28 | 5.29 | 5.19 | 5.21 | 5.21 | -0.06 (-1.14%) | 112,114,720 |
| 10 Oct 2022 | CNY | 5.29 | 5.37 | 5.24 | 5.27 | 5.27 | +0.14 (+2.73%) | 189,152,408 |
| 30 Sep 2022 | CNY | 5.08 | 5.16 | 5.08 | 5.13 | 5.13 | +0.02 (+0.39%) | 81,957,230 |
| 29 Sep 2022 | CNY | 5.14 | 5.18 | 5.06 | 5.11 | 5.11 | +0.04 (+0.79%) | 94,855,711 |
