| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Nov 2022 | CNY | 4.25 | 4.25 | 4.11 | 4.2 | 4.2 | -0.02 (-0.47%) | 6,093,564 |
| 22 Nov 2022 | CNY | 4.3 | 4.32 | 4.22 | 4.22 | 4.22 | -0.07 (-1.63%) | 5,757,893 |
| 21 Nov 2022 | CNY | 4.3 | 4.31 | 4.19 | 4.29 | 4.29 | +0.03 (+0.70%) | 4,430,392 |
| 18 Nov 2022 | CNY | 4.31 | 4.37 | 4.24 | 4.26 | 4.26 | -0.05 (-1.16%) | 3,835,800 |
| 17 Nov 2022 | CNY | 4.32 | 4.34 | 4.27 | 4.31 | 4.31 | -0.01 (-0.23%) | 3,973,550 |
| 16 Nov 2022 | CNY | 4.28 | 4.37 | 4.27 | 4.32 | 4.32 | +0.04 (+0.93%) | 5,382,550 |
| 15 Nov 2022 | CNY | 4.24 | 4.29 | 4.22 | 4.28 | 4.28 | +0.04 (+0.94%) | 4,312,221 |
| 14 Nov 2022 | CNY | 4.27 | 4.29 | 4.19 | 4.24 | 4.24 | -0.01 (-0.24%) | 4,023,456 |
| 11 Nov 2022 | CNY | 4.29 | 4.37 | 4.24 | 4.25 | 4.25 | 0.0 (0.0%) | 3,909,686 |
| 10 Nov 2022 | CNY | 4.23 | 4.29 | 4.22 | 4.25 | 4.25 | -0.03 (-0.70%) | 2,833,894 |
| 9 Nov 2022 | CNY | 4.29 | 4.31 | 4.25 | 4.28 | 4.28 | 0.0 (0.0%) | 2,760,452 |
| 8 Nov 2022 | CNY | 4.29 | 4.34 | 4.24 | 4.28 | 4.28 | -0.02 (-0.47%) | 3,606,272 |
| 7 Nov 2022 | CNY | 4.27 | 4.34 | 4.25 | 4.3 | 4.3 | +0.01 (+0.23%) | 4,472,672 |
| 4 Nov 2022 | CNY | 4.23 | 4.3 | 4.21 | 4.29 | 4.29 | +0.08 (+1.90%) | 5,288,095 |
| 3 Nov 2022 | CNY | 4.16 | 4.22 | 4.14 | 4.21 | 4.21 | +0.02 (+0.48%) | 3,615,630 |
| 2 Nov 2022 | CNY | 4.16 | 4.21 | 4.12 | 4.19 | 4.19 | +0.07 (+1.70%) | 4,889,540 |
| 1 Nov 2022 | CNY | 4.02 | 4.13 | 4.01 | 4.12 | 4.12 | +0.11 (+2.74%) | 3,891,859 |
| 31 Oct 2022 | CNY | 3.9 | 4.03 | 3.9 | 4.01 | 4.01 | +0.11 (+2.82%) | 3,365,372 |
| 28 Oct 2022 | CNY | 4.1 | 4.1 | 3.9 | 3.9 | 3.9 | -0.19 (-4.65%) | 4,891,719 |
| 27 Oct 2022 | CNY | 4.1 | 4.15 | 4.07 | 4.09 | 4.09 | -0.01 (-0.24%) | 3,018,802 |
| 26 Oct 2022 | CNY | 3.97 | 4.14 | 3.97 | 4.1 | 4.1 | +0.06 (+1.49%) | 4,890,675 |
| 25 Oct 2022 | CNY | 3.98 | 4.07 | 3.9 | 4.04 | 4.04 | +0.04 (+1%) | 5,118,637 |
| 24 Oct 2022 | CNY | 4.14 | 4.14 | 3.97 | 4 | 4 | -0.09 (-2.20%) | 4,858,168 |
| 21 Oct 2022 | CNY | 4.1 | 4.14 | 4.07 | 4.09 | 4.09 | -0.01 (-0.24%) | 2,579,490 |
| 20 Oct 2022 | CNY | 4.07 | 4.16 | 4.05 | 4.1 | 4.1 | 0.0 (0.0%) | 3,854,519 |
| 19 Oct 2022 | CNY | 4.13 | 4.17 | 4.09 | 4.1 | 4.1 | -0.03 (-0.73%) | 3,196,277 |
| 18 Oct 2022 | CNY | 4.19 | 4.19 | 4.12 | 4.13 | 4.13 | -0.02 (-0.48%) | 3,547,069 |
| 17 Oct 2022 | CNY | 4.1 | 4.17 | 4.09 | 4.15 | 4.15 | +0.03 (+0.73%) | 3,990,252 |
| 14 Oct 2022 | CNY | 4.15 | 4.15 | 4.07 | 4.12 | 4.12 | +0.05 (+1.23%) | 3,714,845 |
| 13 Oct 2022 | CNY | 3.99 | 4.11 | 3.97 | 4.07 | 4.07 | +0.06 (+1.50%) | 3,908,424 |
