| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Nov 2022 | CNY | 4.53 | 4.48 | 4.51 | 4.53 | 4.53 | 0.0 (0.0%) | 32,411,090 |
| 4 Nov 2022 | CNY | 4.54 | 4.43 | 4.44 | 4.53 | 4.53 | +0.08 (+1.80%) | 29,373,510 |
| 3 Nov 2022 | CNY | 4.47 | 4.42 | 4.45 | 4.45 | 4.45 | -0.03 (-0.67%) | 17,218,080 |
| 2 Nov 2022 | CNY | 4.5 | 4.43 | 4.5 | 4.48 | 4.48 | -0.03 (-0.67%) | 29,762,460 |
| 1 Nov 2022 | CNY | 4.52 | 4.45 | 4.45 | 4.51 | 4.51 | +0.04 (+0.89%) | 20,821,830 |
| 31 Oct 2022 | CNY | 4.51 | 4.41 | 4.45 | 4.47 | 4.47 | 0.0 (0.0%) | 23,929,460 |
| 28 Oct 2022 | CNY | 4.62 | 4.45 | 4.62 | 4.47 | 4.47 | -0.15 (-3.25%) | 30,098,560 |
| 27 Oct 2022 | CNY | 4.67 | 4.58 | 4.65 | 4.62 | 4.62 | -0.03 (-0.65%) | 21,403,980 |
| 26 Oct 2022 | CNY | 4.77 | 4.61 | 4.73 | 4.65 | 4.65 | -0.08 (-1.69%) | 33,287,100 |
| 25 Oct 2022 | CNY | 4.82 | 4.71 | 4.8 | 4.73 | 4.73 | -0.06 (-1.25%) | 18,542,030 |
| 24 Oct 2022 | CNY | 4.98 | 4.77 | 4.94 | 4.79 | 4.79 | -0.17 (-3.43%) | 24,339,460 |
| 21 Oct 2022 | CNY | 5.03 | 4.92 | 5.02 | 4.96 | 4.96 | -0.05 (-1.00%) | 18,965,600 |
| 20 Oct 2022 | CNY | 5.09 | 4.99 | 5.07 | 5.01 | 5.01 | -0.08 (-1.57%) | 21,326,850 |
| 19 Oct 2022 | CNY | 5.15 | 5.08 | 5.13 | 5.09 | 5.09 | -0.05 (-0.97%) | 11,710,640 |
| 18 Oct 2022 | CNY | 5.21 | 5.13 | 5.18 | 5.14 | 5.14 | -0.02 (-0.39%) | 17,637,760 |
| 17 Oct 2022 | CNY | 5.21 | 5.13 | 5.18 | 5.16 | 5.16 | -0.06 (-1.15%) | 22,169,110 |
| 14 Oct 2022 | CNY | 5.24 | 5.1 | 5.11 | 5.22 | 5.22 | +0.13 (+2.55%) | 32,192,040 |
| 13 Oct 2022 | CNY | 5.18 | 5.06 | 5.18 | 5.09 | 5.09 | -0.09 (-1.74%) | 23,743,970 |
| 12 Oct 2022 | CNY | 5.25 | 5.09 | 5.15 | 5.18 | 5.18 | 0.0 (0.0%) | 21,654,310 |
| 11 Oct 2022 | CNY | 5.21 | 5.05 | 5.07 | 5.18 | 5.18 | +0.11 (+2.17%) | 23,613,570 |
| 10 Oct 2022 | CNY | 5.23 | 5.04 | 5.15 | 5.07 | 5.07 | -0.11 (-2.12%) | 21,165,730 |
| 30 Sep 2022 | CNY | 5.22 | 5.12 | 5.16 | 5.18 | 5.18 | +0.02 (+0.39%) | 14,849,030 |
| 29 Sep 2022 | CNY | 5.3 | 5.12 | 5.26 | 5.16 | 5.16 | -0.08 (-1.53%) | 20,374,800 |
| 28 Sep 2022 | CNY | 5.39 | 5.24 | 5.28 | 5.24 | 5.24 | -0.08 (-1.50%) | 20,191,170 |
| 27 Sep 2022 | CNY | 5.32 | 5.14 | 5.2 | 5.32 | 5.32 | +0.14 (+2.70%) | 21,818,860 |
| 26 Sep 2022 | CNY | 5.36 | 5.15 | 5.31 | 5.18 | 5.18 | -0.16 (-3.00%) | 24,819,760 |
| 23 Sep 2022 | CNY | 5.36 | 5.23 | 5.29 | 5.34 | 5.34 | +0.01 (+0.19%) | 23,096,740 |
| 22 Sep 2022 | CNY | 5.35 | 5.17 | 5.24 | 5.33 | 5.33 | +0.05 (+0.95%) | 25,362,360 |
| 21 Sep 2022 | CNY | 5.33 | 5.14 | 5.18 | 5.28 | 5.28 | +0.1 (+1.93%) | 22,762,260 |
| 20 Sep 2022 | CNY | 5.3 | 5.16 | 5.3 | 5.18 | 5.18 | -0.07 (-1.33%) | 19,245,690 |
