| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Nov 2022 | CNY | 5.27 | 5.29 | 5.19 | 5.2 | 5.2 | -0.07 (-1.33%) | 2,083,550 |
| 22 Nov 2022 | CNY | 5.32 | 5.4 | 5.23 | 5.27 | 5.27 | -0.05 (-0.94%) | 2,512,820 |
| 21 Nov 2022 | CNY | 5.32 | 5.35 | 5.27 | 5.32 | 5.32 | 0.0 (0.0%) | 2,563,900 |
| 18 Nov 2022 | CNY | 5.38 | 5.46 | 5.31 | 5.32 | 5.32 | -0.08 (-1.48%) | 6,373,480 |
| 17 Nov 2022 | CNY | 5.27 | 5.42 | 5.24 | 5.4 | 5.4 | +0.13 (+2.47%) | 5,317,780 |
| 16 Nov 2022 | CNY | 5.26 | 5.29 | 5.22 | 5.27 | 5.27 | +0.01 (+0.19%) | 2,256,540 |
| 15 Nov 2022 | CNY | 5.25 | 5.3 | 5.21 | 5.26 | 5.26 | +0.01 (+0.19%) | 2,303,520 |
| 14 Nov 2022 | CNY | 5.2 | 5.28 | 5.18 | 5.25 | 5.25 | +0.01 (+0.19%) | 2,048,740 |
| 11 Nov 2022 | CNY | 5.2 | 5.31 | 5.17 | 5.24 | 5.24 | +0.08 (+1.55%) | 3,470,120 |
| 10 Nov 2022 | CNY | 5.13 | 5.18 | 5.06 | 5.16 | 5.16 | +0.03 (+0.58%) | 1,655,120 |
| 9 Nov 2022 | CNY | 5.12 | 5.16 | 5.09 | 5.13 | 5.13 | 0.0 (0.0%) | 1,581,326 |
| 8 Nov 2022 | CNY | 5.11 | 5.18 | 5.08 | 5.13 | 5.13 | +0.02 (+0.39%) | 3,611,091 |
| 7 Nov 2022 | CNY | 5.03 | 5.13 | 5.01 | 5.11 | 5.11 | +0.07 (+1.39%) | 3,740,485 |
| 4 Nov 2022 | CNY | 4.98 | 5.04 | 4.94 | 5.04 | 5.04 | +0.07 (+1.41%) | 2,460,550 |
| 3 Nov 2022 | CNY | 4.99 | 5 | 4.87 | 4.97 | 4.97 | -0.02 (-0.40%) | 2,020,000 |
| 2 Nov 2022 | CNY | 4.96 | 5.01 | 4.94 | 4.99 | 4.99 | +0.03 (+0.60%) | 2,059,900 |
| 1 Nov 2022 | CNY | 4.86 | 4.96 | 4.84 | 4.96 | 4.96 | +0.1 (+2.06%) | 2,062,660 |
| 31 Oct 2022 | CNY | 4.83 | 4.89 | 4.81 | 4.86 | 4.86 | +0.02 (+0.41%) | 2,264,220 |
| 28 Oct 2022 | CNY | 5.09 | 5.1 | 4.81 | 4.84 | 4.84 | -0.23 (-4.54%) | 3,401,640 |
| 27 Oct 2022 | CNY | 5.08 | 5.12 | 5.05 | 5.07 | 5.07 | 0.0 (0.0%) | 1,619,060 |
| 26 Oct 2022 | CNY | 5.05 | 5.13 | 5.05 | 5.07 | 5.07 | +0.02 (+0.40%) | 1,859,800 |
| 25 Oct 2022 | CNY | 5.08 | 5.14 | 4.97 | 5.05 | 5.05 | -0.04 (-0.79%) | 1,845,520 |
| 24 Oct 2022 | CNY | 5.19 | 5.2 | 5.07 | 5.09 | 5.09 | -0.07 (-1.36%) | 1,715,900 |
| 21 Oct 2022 | CNY | 5.2 | 5.25 | 5.13 | 5.16 | 5.16 | -0.06 (-1.15%) | 1,888,120 |
| 20 Oct 2022 | CNY | 5.18 | 5.27 | 5.18 | 5.22 | 5.22 | +0.01 (+0.19%) | 1,285,400 |
| 19 Oct 2022 | CNY | 5.24 | 5.31 | 5.21 | 5.21 | 5.21 | -0.06 (-1.14%) | 1,446,320 |
| 18 Oct 2022 | CNY | 5.3 | 5.32 | 5.24 | 5.27 | 5.27 | -0.02 (-0.38%) | 1,132,700 |
| 17 Oct 2022 | CNY | 5.24 | 5.31 | 5.2 | 5.29 | 5.29 | +0.05 (+0.95%) | 1,484,943 |
| 14 Oct 2022 | CNY | 5.21 | 5.33 | 5.17 | 5.24 | 5.24 | +0.07 (+1.35%) | 2,490,420 |
| 13 Oct 2022 | CNY | 5.17 | 5.22 | 5.1 | 5.17 | 5.17 | -0.01 (-0.19%) | 1,543,600 |
