| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Nov 2022 | CNY | 8.65 | 8.66 | 8.34 | 8.65 | 8.65 | +0.07 (+0.82%) | 15,515,960 |
| 22 Nov 2022 | CNY | 8.63 | 8.77 | 8.56 | 8.58 | 8.58 | -0.04 (-0.46%) | 15,472,989 |
| 21 Nov 2022 | CNY | 8.6 | 8.77 | 8.5 | 8.62 | 8.62 | +0.05 (+0.58%) | 16,789,916 |
| 18 Nov 2022 | CNY | 8.45 | 8.9 | 8.42 | 8.57 | 8.57 | +0.1 (+1.18%) | 36,262,438 |
| 17 Nov 2022 | CNY | 8.09 | 8.49 | 7.97 | 8.47 | 8.47 | +0.39 (+4.83%) | 21,957,128 |
| 16 Nov 2022 | CNY | 8.16 | 8.19 | 8.01 | 8.08 | 8.08 | -0.07 (-0.86%) | 7,177,557 |
| 15 Nov 2022 | CNY | 8.02 | 8.15 | 7.97 | 8.15 | 8.15 | +0.16 (+2.00%) | 6,275,700 |
| 14 Nov 2022 | CNY | 8.1 | 8.17 | 7.98 | 7.99 | 7.99 | -0.1 (-1.24%) | 10,013,392 |
| 11 Nov 2022 | CNY | 8.33 | 8.43 | 8.07 | 8.09 | 8.09 | -0.19 (-2.29%) | 19,193,383 |
| 10 Nov 2022 | CNY | 8.16 | 8.31 | 8.1 | 8.28 | 8.28 | +0.12 (+1.47%) | 11,961,611 |
| 9 Nov 2022 | CNY | 8.14 | 8.23 | 8.1 | 8.16 | 8.16 | -0.02 (-0.24%) | 7,326,103 |
| 8 Nov 2022 | CNY | 8.23 | 8.27 | 8.1 | 8.18 | 8.18 | -0.07 (-0.85%) | 9,542,187 |
| 7 Nov 2022 | CNY | 8.2 | 8.36 | 8.2 | 8.25 | 8.25 | -0.01 (-0.12%) | 9,855,591 |
| 4 Nov 2022 | CNY | 8.25 | 8.3 | 8.22 | 8.26 | 8.26 | +0.01 (+0.12%) | 10,731,171 |
| 3 Nov 2022 | CNY | 8.2 | 8.32 | 8.18 | 8.25 | 8.25 | +0.01 (+0.12%) | 8,833,019 |
| 2 Nov 2022 | CNY | 8.37 | 8.42 | 8.21 | 8.24 | 8.24 | -0.15 (-1.79%) | 14,467,722 |
| 1 Nov 2022 | CNY | 8.15 | 8.4 | 8.14 | 8.39 | 8.39 | +0.22 (+2.69%) | 17,353,745 |
| 31 Oct 2022 | CNY | 7.89 | 8.33 | 7.89 | 8.17 | 8.17 | +0.22 (+2.77%) | 14,243,330 |
| 28 Oct 2022 | CNY | 8.02 | 8.16 | 7.92 | 7.95 | 7.95 | -0.14 (-1.73%) | 13,473,430 |
| 27 Oct 2022 | CNY | 8.12 | 8.31 | 8.04 | 8.09 | 8.09 | -0.03 (-0.37%) | 16,740,121 |
| 26 Oct 2022 | CNY | 7.87 | 8.13 | 7.84 | 8.12 | 8.12 | +0.26 (+3.31%) | 13,923,618 |
| 25 Oct 2022 | CNY | 7.73 | 7.91 | 7.62 | 7.86 | 7.86 | +0.08 (+1.03%) | 8,589,307 |
| 24 Oct 2022 | CNY | 7.89 | 8.06 | 7.73 | 7.78 | 7.78 | -0.1 (-1.27%) | 11,121,955 |
| 21 Oct 2022 | CNY | 7.6 | 7.91 | 7.6 | 7.88 | 7.88 | +0.28 (+3.68%) | 13,771,071 |
| 20 Oct 2022 | CNY | 7.69 | 7.8 | 7.55 | 7.6 | 7.6 | -0.16 (-2.06%) | 10,157,315 |
| 19 Oct 2022 | CNY | 7.71 | 7.84 | 7.68 | 7.76 | 7.76 | +0.04 (+0.52%) | 9,432,165 |
| 18 Oct 2022 | CNY | 7.68 | 7.8 | 7.64 | 7.72 | 7.72 | +0.03 (+0.39%) | 7,934,994 |
| 17 Oct 2022 | CNY | 7.5 | 7.79 | 7.5 | 7.69 | 7.69 | +0.12 (+1.59%) | 9,745,725 |
| 14 Oct 2022 | CNY | 7.52 | 7.63 | 7.46 | 7.57 | 7.57 | +0.06 (+0.80%) | 8,661,770 |
| 13 Oct 2022 | CNY | 7.35 | 7.6 | 7.28 | 7.51 | 7.51 | +0.14 (+1.90%) | 10,955,609 |
