| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Nov 2022 | CNY | 7.48 | 7.5 | 7.16 | 7.27 | 7.27 | -0.2 (-2.68%) | 18,826,755 |
| 22 Nov 2022 | CNY | 7.6 | 7.61 | 7.45 | 7.47 | 7.47 | -0.05 (-0.66%) | 18,270,100 |
| 21 Nov 2022 | CNY | 7.34 | 7.53 | 7.25 | 7.52 | 7.52 | +0.17 (+2.31%) | 19,939,202 |
| 18 Nov 2022 | CNY | 7.66 | 7.66 | 7.34 | 7.35 | 7.35 | -0.34 (-4.42%) | 26,035,196 |
| 17 Nov 2022 | CNY | 7.66 | 7.77 | 7.36 | 7.69 | 7.69 | -0.08 (-1.03%) | 38,187,421 |
| 16 Nov 2022 | CNY | 7.62 | 7.86 | 7.58 | 7.77 | 7.77 | +0.12 (+1.57%) | 33,882,933 |
| 15 Nov 2022 | CNY | 7.87 | 7.92 | 7.57 | 7.65 | 7.65 | -0.38 (-4.73%) | 52,278,297 |
| 14 Nov 2022 | CNY | 8.51 | 8.65 | 8.02 | 8.03 | 8.03 | -0.77 (-8.75%) | 57,234,316 |
| 11 Nov 2022 | CNY | 8.52 | 9.3 | 8.32 | 8.8 | 8.8 | +0.32 (+3.77%) | 89,324,257 |
| 10 Nov 2022 | CNY | 8.1 | 9.06 | 8.06 | 8.48 | 8.48 | +0.24 (+2.91%) | 74,201,102 |
| 9 Nov 2022 | CNY | 8 | 8.42 | 7.86 | 8.24 | 8.24 | +0.17 (+2.11%) | 56,720,636 |
| 8 Nov 2022 | CNY | 8.11 | 8.22 | 7.91 | 8.07 | 8.07 | -0.36 (-4.27%) | 61,921,515 |
| 7 Nov 2022 | CNY | 7.81 | 8.58 | 7.74 | 8.43 | 8.43 | +0.63 (+8.08%) | 91,917,689 |
| 4 Nov 2022 | CNY | 7.71 | 7.84 | 7.63 | 7.8 | 7.8 | +0.04 (+0.52%) | 36,656,053 |
| 3 Nov 2022 | CNY | 7.8 | 7.87 | 7.53 | 7.76 | 7.76 | -0.12 (-1.52%) | 43,074,464 |
| 2 Nov 2022 | CNY | 7.75 | 8.03 | 7.68 | 7.88 | 7.88 | +0.02 (+0.25%) | 50,797,083 |
| 1 Nov 2022 | CNY | 7.99 | 8.33 | 7.72 | 7.86 | 7.86 | -0.2 (-2.48%) | 56,029,353 |
| 31 Oct 2022 | CNY | 7.85 | 8.45 | 7.43 | 8.06 | 8.06 | -0.2 (-2.42%) | 66,214,684 |
| 28 Oct 2022 | CNY | 8.18 | 8.36 | 8.03 | 8.26 | 8.26 | +0.06 (+0.73%) | 72,700,654 |
| 27 Oct 2022 | CNY | 8 | 8.27 | 7.9 | 8.2 | 8.2 | -0.22 (-2.61%) | 81,093,910 |
| 26 Oct 2022 | CNY | 8.42 | 8.85 | 8.42 | 8.42 | 8.42 | -0.94 (-10.04%) | 97,392,994 |
| 25 Oct 2022 | CNY | 9.36 | 9.36 | 9.36 | 9.36 | 9.36 | -1.04 (-10.00%) | 1,593,600 |
| 24 Oct 2022 | CNY | 10.71 | 10.79 | 10.4 | 10.4 | 10.4 | -1.15 (-9.96%) | 15,862,400 |
| 21 Oct 2022 | CNY | 10.8 | 11.55 | 10 | 11.55 | 11.55 | +1.05 (+10%) | 123,244,113 |
| 20 Oct 2022 | CNY | 10.41 | 11.59 | 9.7 | 10.5 | 10.5 | -0.16 (-1.50%) | 126,032,578 |
| 19 Oct 2022 | CNY | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | +0.97 (+10.01%) | 11,417,401 |
| 18 Oct 2022 | CNY | 9.69 | 9.69 | 9.69 | 9.69 | 9.69 | +0.88 (+9.99%) | 2,179,900 |
| 17 Oct 2022 | CNY | 8.81 | 8.81 | 8.81 | 8.81 | 8.81 | +0.8 (+9.99%) | 4,262,807 |
| 14 Oct 2022 | CNY | 6.88 | 8.01 | 6.58 | 8.01 | 8.01 | +0.73 (+10.03%) | 70,638,910 |
| 13 Oct 2022 | CNY | 6.84 | 7.28 | 6.75 | 7.28 | 7.28 | +0.66 (+9.97%) | 80,774,209 |
