| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Nov 2022 | CNY | 8.39 | 9.24 | 8.28 | 8.91 | 8.91 | +0.51 (+6.07%) | 62,250,687 |
| 21 Nov 2022 | CNY | 8.28 | 8.42 | 8.14 | 8.4 | 8.4 | +0.13 (+1.57%) | 11,081,096 |
| 18 Nov 2022 | CNY | 8.41 | 8.44 | 8.26 | 8.27 | 8.27 | -0.15 (-1.78%) | 9,147,655 |
| 17 Nov 2022 | CNY | 8.44 | 8.46 | 8.31 | 8.42 | 8.42 | -0.06 (-0.71%) | 9,898,340 |
| 16 Nov 2022 | CNY | 8.47 | 8.55 | 8.44 | 8.48 | 8.48 | +0.01 (+0.12%) | 8,616,071 |
| 15 Nov 2022 | CNY | 8.4 | 8.48 | 8.35 | 8.47 | 8.47 | +0.06 (+0.71%) | 10,423,410 |
| 14 Nov 2022 | CNY | 8.47 | 8.54 | 8.36 | 8.41 | 8.41 | -0.12 (-1.41%) | 12,344,295 |
| 11 Nov 2022 | CNY | 8.55 | 8.62 | 8.41 | 8.53 | 8.53 | +0.09 (+1.07%) | 15,356,818 |
| 10 Nov 2022 | CNY | 8.49 | 8.58 | 8.4 | 8.44 | 8.44 | -0.05 (-0.59%) | 10,471,935 |
| 9 Nov 2022 | CNY | 8.7 | 8.7 | 8.46 | 8.49 | 8.49 | -0.15 (-1.74%) | 13,159,058 |
| 8 Nov 2022 | CNY | 8.54 | 8.71 | 8.47 | 8.64 | 8.64 | +0.15 (+1.77%) | 15,847,964 |
| 7 Nov 2022 | CNY | 8.34 | 8.78 | 8.33 | 8.49 | 8.49 | +0.08 (+0.95%) | 22,358,035 |
| 4 Nov 2022 | CNY | 8.02 | 8.42 | 8 | 8.41 | 8.41 | +0.39 (+4.86%) | 29,416,531 |
| 3 Nov 2022 | CNY | 7.83 | 8.12 | 7.82 | 8.02 | 8.02 | +0.14 (+1.78%) | 22,149,255 |
| 2 Nov 2022 | CNY | 7.82 | 7.97 | 7.75 | 7.88 | 7.88 | +0.01 (+0.13%) | 21,286,748 |
| 1 Nov 2022 | CNY | 7.79 | 7.89 | 7.69 | 7.87 | 7.87 | +0.04 (+0.51%) | 22,654,682 |
| 31 Oct 2022 | CNY | 7.71 | 7.85 | 7.61 | 7.83 | 7.83 | +0.11 (+1.42%) | 28,578,703 |
| 28 Oct 2022 | CNY | 8.22 | 8.36 | 7.63 | 7.72 | 7.72 | -0.73 (-8.64%) | 51,533,451 |
| 27 Oct 2022 | CNY | 8.9 | 9.09 | 8.45 | 8.45 | 8.45 | -0.94 (-10.01%) | 45,942,968 |
| 26 Oct 2022 | CNY | 9.43 | 9.44 | 9.22 | 9.39 | 9.39 | -0.07 (-0.74%) | 40,622,374 |
| 25 Oct 2022 | CNY | 9.1 | 9.49 | 9.01 | 9.46 | 9.46 | +0.42 (+4.65%) | 42,770,307 |
| 24 Oct 2022 | CNY | 9.2 | 9.56 | 8.99 | 9.04 | 9.04 | -0.16 (-1.74%) | 33,908,163 |
| 21 Oct 2022 | CNY | 8.78 | 9.34 | 8.77 | 9.2 | 9.2 | +0.36 (+4.07%) | 29,548,427 |
| 20 Oct 2022 | CNY | 8.81 | 8.98 | 8.72 | 8.84 | 8.84 | -0.08 (-0.90%) | 15,523,280 |
| 19 Oct 2022 | CNY | 9.12 | 9.41 | 8.87 | 8.92 | 8.92 | -0.25 (-2.73%) | 21,860,564 |
| 18 Oct 2022 | CNY | 9.07 | 9.26 | 8.98 | 9.17 | 9.17 | +0.16 (+1.78%) | 25,034,080 |
| 17 Oct 2022 | CNY | 8.87 | 9.03 | 8.59 | 9.01 | 9.01 | +0.1 (+1.12%) | 20,808,984 |
| 14 Oct 2022 | CNY | 9 | 9.02 | 8.87 | 8.91 | 8.91 | -0.07 (-0.78%) | 23,769,991 |
| 13 Oct 2022 | CNY | 8.97 | 9.04 | 8.77 | 8.98 | 8.98 | -0.01 (-0.11%) | 19,143,868 |
| 12 Oct 2022 | CNY | 8.8 | 8.99 | 8.63 | 8.99 | 8.99 | +0.22 (+2.51%) | 15,685,914 |
