| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Nov 2022 | CNY | 8.68 | 8.85 | 8.53 | 8.72 | 8.72 | +0.04 (+0.46%) | 6,743,710 |
| 22 Nov 2022 | CNY | 8.99 | 8.99 | 8.65 | 8.68 | 8.68 | -0.22 (-2.47%) | 9,490,760 |
| 21 Nov 2022 | CNY | 8.88 | 9.02 | 8.81 | 8.9 | 8.9 | -0.04 (-0.45%) | 7,713,700 |
| 18 Nov 2022 | CNY | 9.18 | 9.25 | 8.9 | 8.94 | 8.94 | -0.23 (-2.51%) | 10,133,400 |
| 17 Nov 2022 | CNY | 9.3 | 9.32 | 9.12 | 9.17 | 9.17 | -0.16 (-1.71%) | 7,432,100 |
| 16 Nov 2022 | CNY | 9.43 | 9.54 | 9.3 | 9.33 | 9.33 | -0.15 (-1.58%) | 6,665,062 |
| 15 Nov 2022 | CNY | 9.38 | 9.48 | 9.21 | 9.48 | 9.48 | +0.07 (+0.74%) | 9,846,256 |
| 14 Nov 2022 | CNY | 9.52 | 9.82 | 9.3 | 9.41 | 9.41 | +0.01 (+0.11%) | 11,197,687 |
| 11 Nov 2022 | CNY | 9.56 | 9.76 | 9.4 | 9.4 | 9.4 | -0.04 (-0.42%) | 12,615,309 |
| 10 Nov 2022 | CNY | 9.61 | 9.81 | 9.38 | 9.44 | 9.44 | -0.36 (-3.67%) | 17,100,962 |
| 9 Nov 2022 | CNY | 10 | 10.31 | 9.57 | 9.8 | 9.8 | +0.23 (+2.40%) | 29,738,397 |
| 8 Nov 2022 | CNY | 8.7 | 9.57 | 8.68 | 9.57 | 9.57 | +0.87 (+10.00%) | 18,798,882 |
| 7 Nov 2022 | CNY | 8.56 | 8.81 | 8.55 | 8.7 | 8.7 | +0.06 (+0.69%) | 10,174,792 |
| 4 Nov 2022 | CNY | 8.45 | 8.75 | 8.38 | 8.64 | 8.64 | +0.19 (+2.25%) | 12,998,710 |
| 3 Nov 2022 | CNY | 8.4 | 8.78 | 8.3 | 8.45 | 8.45 | -0.09 (-1.05%) | 12,837,927 |
| 2 Nov 2022 | CNY | 8.47 | 8.6 | 8.24 | 8.54 | 8.54 | 0.0 (0.0%) | 12,678,377 |
| 1 Nov 2022 | CNY | 8.4 | 8.67 | 8.33 | 8.54 | 8.54 | +0.01 (+0.12%) | 13,450,100 |
| 31 Oct 2022 | CNY | 9 | 9.1 | 8.31 | 8.53 | 8.53 | -0.69 (-7.48%) | 23,361,850 |
| 28 Oct 2022 | CNY | 9.99 | 10.05 | 9.15 | 9.22 | 9.22 | -0.66 (-6.68%) | 22,962,462 |
| 27 Oct 2022 | CNY | 10.1 | 10.23 | 9.85 | 9.88 | 9.88 | -0.38 (-3.70%) | 18,240,158 |
| 26 Oct 2022 | CNY | 10.25 | 10.47 | 10.03 | 10.26 | 10.26 | +0.03 (+0.29%) | 28,352,530 |
| 25 Oct 2022 | CNY | 10.72 | 10.72 | 9.84 | 10.23 | 10.23 | -0.54 (-5.01%) | 41,274,793 |
| 24 Oct 2022 | CNY | 10.02 | 10.77 | 9.84 | 10.77 | 10.77 | +0.98 (+10.01%) | 42,442,482 |
| 21 Oct 2022 | CNY | 8.88 | 9.79 | 8.82 | 9.79 | 9.79 | +0.89 (+10.00%) | 36,609,153 |
| 20 Oct 2022 | CNY | 8.25 | 9.17 | 8.16 | 8.9 | 8.9 | +0.56 (+6.71%) | 27,584,692 |
| 19 Oct 2022 | CNY | 8.21 | 8.56 | 8.12 | 8.34 | 8.34 | +0.15 (+1.83%) | 8,932,096 |
| 18 Oct 2022 | CNY | 8.27 | 8.34 | 8.11 | 8.19 | 8.19 | -0.09 (-1.09%) | 5,431,100 |
| 17 Oct 2022 | CNY | 8.25 | 8.48 | 8.15 | 8.28 | 8.28 | 0.0 (0.0%) | 6,168,551 |
| 14 Oct 2022 | CNY | 8.1 | 8.3 | 8.09 | 8.28 | 8.28 | +0.19 (+2.35%) | 6,872,100 |
| 13 Oct 2022 | CNY | 8.34 | 8.35 | 8.09 | 8.09 | 8.09 | -0.18 (-2.18%) | 6,246,352 |
