| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Nov 2022 | CNY | 4.64 | 4.67 | 4.55 | 4.56 | 4.56 | -0.12 (-2.56%) | 25,561,928 |
| 23 Nov 2022 | CNY | 4.58 | 4.76 | 4.56 | 4.68 | 4.68 | +0.08 (+1.74%) | 43,420,115 |
| 22 Nov 2022 | CNY | 4.52 | 4.74 | 4.52 | 4.6 | 4.6 | +0.08 (+1.77%) | 31,863,741 |
| 21 Nov 2022 | CNY | 4.57 | 4.57 | 4.51 | 4.52 | 4.52 | -0.04 (-0.88%) | 10,818,997 |
| 18 Nov 2022 | CNY | 4.58 | 4.61 | 4.56 | 4.56 | 4.56 | -0.03 (-0.65%) | 12,693,285 |
| 17 Nov 2022 | CNY | 4.55 | 4.6 | 4.54 | 4.59 | 4.59 | +0.04 (+0.88%) | 12,608,019 |
| 16 Nov 2022 | CNY | 4.56 | 4.6 | 4.55 | 4.55 | 4.55 | -0.01 (-0.22%) | 9,573,062 |
| 15 Nov 2022 | CNY | 4.59 | 4.6 | 4.54 | 4.56 | 4.56 | -0.02 (-0.44%) | 16,681,976 |
| 14 Nov 2022 | CNY | 4.55 | 4.61 | 4.55 | 4.58 | 4.58 | +0.03 (+0.66%) | 18,380,361 |
| 11 Nov 2022 | CNY | 4.56 | 4.58 | 4.53 | 4.55 | 4.55 | +0.04 (+0.89%) | 17,318,340 |
| 10 Nov 2022 | CNY | 4.49 | 4.53 | 4.47 | 4.51 | 4.51 | 0.0 (0.0%) | 10,042,058 |
| 9 Nov 2022 | CNY | 4.52 | 4.54 | 4.49 | 4.51 | 4.51 | -0.01 (-0.22%) | 8,899,912 |
| 8 Nov 2022 | CNY | 4.55 | 4.55 | 4.48 | 4.52 | 4.52 | 0.0 (0.0%) | 12,255,742 |
| 7 Nov 2022 | CNY | 4.57 | 4.58 | 4.52 | 4.52 | 4.52 | -0.05 (-1.09%) | 14,426,880 |
| 4 Nov 2022 | CNY | 4.54 | 4.6 | 4.54 | 4.57 | 4.57 | +0.03 (+0.66%) | 15,182,898 |
| 3 Nov 2022 | CNY | 4.52 | 4.56 | 4.49 | 4.54 | 4.54 | +0.01 (+0.22%) | 13,774,132 |
| 2 Nov 2022 | CNY | 4.55 | 4.56 | 4.5 | 4.53 | 4.53 | -0.02 (-0.44%) | 16,185,851 |
| 1 Nov 2022 | CNY | 4.51 | 4.56 | 4.47 | 4.55 | 4.55 | +0.02 (+0.44%) | 26,047,773 |
| 31 Oct 2022 | CNY | 4.44 | 4.61 | 4.43 | 4.53 | 4.53 | +0.22 (+5.10%) | 40,310,736 |
| 28 Oct 2022 | CNY | 4.42 | 4.43 | 4.31 | 4.31 | 4.31 | -0.1 (-2.27%) | 13,607,580 |
| 27 Oct 2022 | CNY | 4.45 | 4.46 | 4.4 | 4.41 | 4.41 | -0.02 (-0.45%) | 12,399,058 |
| 26 Oct 2022 | CNY | 4.35 | 4.45 | 4.35 | 4.43 | 4.43 | +0.05 (+1.14%) | 13,706,523 |
| 25 Oct 2022 | CNY | 4.39 | 4.4 | 4.33 | 4.38 | 4.38 | +0.01 (+0.23%) | 9,958,367 |
| 24 Oct 2022 | CNY | 4.4 | 4.46 | 4.32 | 4.37 | 4.37 | -0.04 (-0.91%) | 14,534,519 |
| 21 Oct 2022 | CNY | 4.36 | 4.42 | 4.36 | 4.41 | 4.41 | +0.04 (+0.92%) | 12,419,567 |
| 20 Oct 2022 | CNY | 4.32 | 4.39 | 4.32 | 4.37 | 4.37 | +0.03 (+0.69%) | 9,859,044 |
| 19 Oct 2022 | CNY | 4.35 | 4.38 | 4.33 | 4.34 | 4.34 | -0.01 (-0.23%) | 7,435,217 |
| 18 Oct 2022 | CNY | 4.41 | 4.41 | 4.33 | 4.35 | 4.35 | -0.02 (-0.46%) | 8,832,464 |
| 17 Oct 2022 | CNY | 4.3 | 4.4 | 4.3 | 4.37 | 4.37 | +0.05 (+1.16%) | 11,869,450 |
| 14 Oct 2022 | CNY | 4.33 | 4.35 | 4.31 | 4.32 | 4.32 | +0.01 (+0.23%) | 9,499,031 |
