| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Nov 2022 | CNY | 8.77 | 8.93 | 8.57 | 8.63 | 8.63 | -0.07 (-0.80%) | 3,852,034 |
| 11 Nov 2022 | CNY | 8.72 | 8.87 | 8.69 | 8.7 | 8.7 | +0.07 (+0.81%) | 2,866,800 |
| 10 Nov 2022 | CNY | 8.61 | 8.7 | 8.6 | 8.63 | 8.63 | -0.03 (-0.35%) | 2,252,600 |
| 9 Nov 2022 | CNY | 8.73 | 8.77 | 8.65 | 8.66 | 8.66 | -0.07 (-0.80%) | 2,024,840 |
| 8 Nov 2022 | CNY | 8.74 | 8.79 | 8.6 | 8.73 | 8.73 | +0.04 (+0.46%) | 2,663,400 |
| 7 Nov 2022 | CNY | 8.4 | 8.72 | 8.4 | 8.69 | 8.69 | +0.25 (+2.96%) | 4,170,860 |
| 4 Nov 2022 | CNY | 8.29 | 8.46 | 8.29 | 8.44 | 8.44 | +0.16 (+1.93%) | 2,960,300 |
| 3 Nov 2022 | CNY | 8.17 | 8.34 | 8.14 | 8.28 | 8.28 | +0.09 (+1.10%) | 2,268,500 |
| 2 Nov 2022 | CNY | 8.18 | 8.26 | 8.14 | 8.19 | 8.19 | +0.03 (+0.37%) | 2,628,762 |
| 1 Nov 2022 | CNY | 7.99 | 8.17 | 7.88 | 8.16 | 8.16 | +0.25 (+3.16%) | 3,475,700 |
| 31 Oct 2022 | CNY | 7.74 | 8.1 | 7.64 | 7.91 | 7.91 | +0.17 (+2.20%) | 4,149,201 |
| 28 Oct 2022 | CNY | 8.15 | 8.15 | 7.7 | 7.74 | 7.74 | -0.48 (-5.84%) | 6,312,982 |
| 27 Oct 2022 | CNY | 8.48 | 8.55 | 8.17 | 8.22 | 8.22 | -0.54 (-6.16%) | 8,792,500 |
| 26 Oct 2022 | CNY | 8.67 | 8.88 | 8.62 | 8.76 | 8.76 | +0.1 (+1.15%) | 3,243,900 |
| 25 Oct 2022 | CNY | 8.79 | 8.79 | 8.4 | 8.66 | 8.66 | -0.16 (-1.81%) | 3,593,480 |
| 24 Oct 2022 | CNY | 8.74 | 9.04 | 8.74 | 8.82 | 8.82 | +0.08 (+0.92%) | 5,736,181 |
| 21 Oct 2022 | CNY | 8.69 | 8.79 | 8.64 | 8.74 | 8.74 | +0.03 (+0.34%) | 2,481,760 |
| 20 Oct 2022 | CNY | 8.71 | 8.85 | 8.58 | 8.71 | 8.71 | 0.0 (0.0%) | 2,684,648 |
| 19 Oct 2022 | CNY | 8.77 | 8.88 | 8.71 | 8.71 | 8.71 | -0.11 (-1.25%) | 2,684,360 |
| 18 Oct 2022 | CNY | 8.9 | 8.9 | 8.78 | 8.82 | 8.82 | -0.09 (-1.01%) | 2,979,740 |
| 17 Oct 2022 | CNY | 8.82 | 8.93 | 8.67 | 8.91 | 8.91 | +0.12 (+1.37%) | 3,668,941 |
| 14 Oct 2022 | CNY | 8.63 | 8.81 | 8.63 | 8.79 | 8.79 | +0.17 (+1.97%) | 2,975,060 |
| 13 Oct 2022 | CNY | 8.57 | 8.68 | 8.45 | 8.62 | 8.62 | +0.03 (+0.35%) | 2,782,658 |
| 12 Oct 2022 | CNY | 8.43 | 8.6 | 8.16 | 8.59 | 8.59 | +0.19 (+2.26%) | 3,886,727 |
| 11 Oct 2022 | CNY | 8.3 | 8.45 | 8.2 | 8.4 | 8.4 | +0.08 (+0.96%) | 2,590,000 |
| 10 Oct 2022 | CNY | 8.64 | 8.74 | 8.27 | 8.32 | 8.32 | -0.34 (-3.93%) | 3,297,260 |
| 30 Sep 2022 | CNY | 8.6 | 8.72 | 8.54 | 8.66 | 8.66 | +0.06 (+0.70%) | 2,151,497 |
| 29 Sep 2022 | CNY | 8.7 | 8.74 | 8.56 | 8.6 | 8.6 | 0.0 (0.0%) | 2,565,100 |
| 28 Sep 2022 | CNY | 9.05 | 9.05 | 8.6 | 8.6 | 8.6 | -0.47 (-5.18%) | 4,610,819 |
| 27 Sep 2022 | CNY | 8.91 | 9.08 | 8.84 | 9.07 | 9.07 | +0.11 (+1.23%) | 3,275,358 |
