| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Nov 2022 | CNY | 4.45 | 4.65 | 4.45 | 4.62 | 4.62 | +0.12 (+2.67%) | 6,717,711 |
| 14 Nov 2022 | CNY | 4.49 | 4.55 | 4.42 | 4.5 | 4.5 | -0.01 (-0.22%) | 3,418,288 |
| 11 Nov 2022 | CNY | 4.57 | 4.62 | 4.49 | 4.51 | 4.51 | +0.02 (+0.45%) | 5,854,241 |
| 10 Nov 2022 | CNY | 4.46 | 4.58 | 4.41 | 4.49 | 4.49 | +0.03 (+0.67%) | 6,608,991 |
| 9 Nov 2022 | CNY | 4.5 | 4.54 | 4.44 | 4.46 | 4.46 | -0.05 (-1.11%) | 2,606,511 |
| 8 Nov 2022 | CNY | 4.58 | 4.6 | 4.46 | 4.51 | 4.51 | -0.04 (-0.88%) | 3,595,210 |
| 7 Nov 2022 | CNY | 4.5 | 4.61 | 4.48 | 4.55 | 4.55 | +0.03 (+0.66%) | 4,344,196 |
| 4 Nov 2022 | CNY | 4.47 | 4.56 | 4.45 | 4.52 | 4.52 | +0.04 (+0.89%) | 5,037,082 |
| 3 Nov 2022 | CNY | 4.43 | 4.5 | 4.4 | 4.48 | 4.48 | +0.02 (+0.45%) | 3,440,887 |
| 2 Nov 2022 | CNY | 4.4 | 4.5 | 4.38 | 4.46 | 4.46 | +0.06 (+1.36%) | 4,157,837 |
| 1 Nov 2022 | CNY | 4.42 | 4.42 | 4.32 | 4.4 | 4.4 | +0.07 (+1.62%) | 3,358,143 |
| 31 Oct 2022 | CNY | 4.22 | 4.39 | 4.18 | 4.33 | 4.33 | +0.1 (+2.36%) | 3,804,867 |
| 28 Oct 2022 | CNY | 4.42 | 4.42 | 4.2 | 4.23 | 4.23 | -0.19 (-4.30%) | 3,432,749 |
| 27 Oct 2022 | CNY | 4.39 | 4.46 | 4.38 | 4.42 | 4.42 | +0.04 (+0.91%) | 3,508,319 |
| 26 Oct 2022 | CNY | 4.27 | 4.42 | 4.25 | 4.38 | 4.38 | +0.11 (+2.58%) | 4,517,387 |
| 25 Oct 2022 | CNY | 4.3 | 4.34 | 4.24 | 4.27 | 4.27 | -0.03 (-0.70%) | 2,696,434 |
| 24 Oct 2022 | CNY | 4.41 | 4.47 | 4.28 | 4.3 | 4.3 | -0.07 (-1.60%) | 3,313,397 |
| 21 Oct 2022 | CNY | 4.44 | 4.44 | 4.35 | 4.37 | 4.37 | -0.03 (-0.68%) | 2,550,565 |
| 20 Oct 2022 | CNY | 4.36 | 4.48 | 4.28 | 4.4 | 4.4 | +0.06 (+1.38%) | 4,654,808 |
| 19 Oct 2022 | CNY | 4.37 | 4.43 | 4.34 | 4.34 | 4.34 | -0.07 (-1.59%) | 2,975,559 |
| 18 Oct 2022 | CNY | 4.5 | 4.52 | 4.39 | 4.41 | 4.41 | -0.09 (-2%) | 5,628,887 |
| 17 Oct 2022 | CNY | 4.23 | 4.57 | 4.23 | 4.5 | 4.5 | +0.25 (+5.88%) | 9,086,966 |
| 14 Oct 2022 | CNY | 4.24 | 4.3 | 4.22 | 4.25 | 4.25 | +0.04 (+0.95%) | 4,000,407 |
| 13 Oct 2022 | CNY | 4.13 | 4.25 | 4.12 | 4.21 | 4.21 | +0.03 (+0.72%) | 4,086,563 |
| 12 Oct 2022 | CNY | 3.97 | 4.19 | 3.94 | 4.18 | 4.18 | +0.2 (+5.03%) | 4,589,182 |
| 11 Oct 2022 | CNY | 4.03 | 4.04 | 3.93 | 3.98 | 3.98 | -0.01 (-0.25%) | 2,944,814 |
| 10 Oct 2022 | CNY | 4.1 | 4.13 | 3.97 | 3.99 | 3.99 | -0.1 (-2.44%) | 4,112,980 |
| 30 Sep 2022 | CNY | 4.11 | 4.17 | 4.08 | 4.09 | 4.09 | -0.05 (-1.21%) | 2,841,174 |
| 29 Sep 2022 | CNY | 4.21 | 4.27 | 4.1 | 4.14 | 4.14 | -0.03 (-0.72%) | 2,968,764 |
| 28 Sep 2022 | CNY | 4.26 | 4.27 | 4.16 | 4.17 | 4.17 | -0.08 (-1.88%) | 3,599,444 |
