| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Nov 2022 | CNY | 8.9 | 9.45 | 8.8 | 8.89 | 8.89 | +0.3 (+3.49%) | 69,657,551 |
| 11 Nov 2022 | CNY | 7.89 | 8.59 | 7.89 | 8.59 | 8.59 | +0.78 (+9.99%) | 27,009,968 |
| 10 Nov 2022 | CNY | 7.9 | 7.97 | 7.75 | 7.81 | 7.81 | -0.18 (-2.25%) | 10,082,600 |
| 9 Nov 2022 | CNY | 8.2 | 8.35 | 7.94 | 7.99 | 7.99 | -0.03 (-0.37%) | 12,857,642 |
| 8 Nov 2022 | CNY | 7.96 | 8.13 | 7.87 | 8.02 | 8.02 | -0.01 (-0.12%) | 7,749,221 |
| 7 Nov 2022 | CNY | 8.15 | 8.31 | 7.92 | 8.03 | 8.03 | -0.05 (-0.62%) | 9,853,700 |
| 4 Nov 2022 | CNY | 8.06 | 8.19 | 8.01 | 8.08 | 8.08 | +0.02 (+0.25%) | 8,936,000 |
| 3 Nov 2022 | CNY | 7.99 | 8.16 | 7.9 | 8.06 | 8.06 | +0.07 (+0.88%) | 10,159,099 |
| 2 Nov 2022 | CNY | 7.88 | 8.06 | 7.88 | 7.99 | 7.99 | +0.03 (+0.38%) | 8,149,500 |
| 1 Nov 2022 | CNY | 7.68 | 8.12 | 7.6 | 7.96 | 7.96 | +0.3 (+3.92%) | 13,409,844 |
| 31 Oct 2022 | CNY | 7.28 | 7.79 | 7.22 | 7.66 | 7.66 | +0.15 (+2.00%) | 10,892,700 |
| 28 Oct 2022 | CNY | 7.88 | 7.95 | 7.45 | 7.51 | 7.51 | -0.4 (-5.06%) | 11,797,000 |
| 27 Oct 2022 | CNY | 7.96 | 8.08 | 7.86 | 7.91 | 7.91 | -0.08 (-1.00%) | 8,477,360 |
| 26 Oct 2022 | CNY | 7.89 | 8.08 | 7.77 | 7.99 | 7.99 | +0.1 (+1.27%) | 11,239,800 |
| 25 Oct 2022 | CNY | 7.81 | 8.05 | 7.76 | 7.89 | 7.89 | -0.06 (-0.75%) | 10,371,419 |
| 24 Oct 2022 | CNY | 8.15 | 8.24 | 7.88 | 7.95 | 7.95 | 0.0 (0.0%) | 18,387,949 |
| 21 Oct 2022 | CNY | 7.96 | 8.04 | 7.83 | 7.95 | 7.95 | -0.01 (-0.13%) | 7,772,332 |
| 20 Oct 2022 | CNY | 7.97 | 8.08 | 7.8 | 7.96 | 7.96 | -0.03 (-0.38%) | 9,944,910 |
| 19 Oct 2022 | CNY | 8.08 | 8.18 | 7.95 | 7.99 | 7.99 | -0.09 (-1.11%) | 11,682,824 |
| 18 Oct 2022 | CNY | 8.07 | 8.26 | 7.91 | 8.08 | 8.08 | -0.08 (-0.98%) | 16,904,900 |
| 17 Oct 2022 | CNY | 7.87 | 8.4 | 7.87 | 8.16 | 8.16 | +0.17 (+2.13%) | 23,236,719 |
| 14 Oct 2022 | CNY | 7.86 | 8.1 | 7.76 | 7.99 | 7.99 | +0.1 (+1.27%) | 26,453,754 |
| 13 Oct 2022 | CNY | 7.03 | 7.89 | 7 | 7.89 | 7.89 | +0.72 (+10.04%) | 20,996,554 |
| 12 Oct 2022 | CNY | 7.18 | 7.2 | 6.84 | 7.17 | 7.17 | -0.1 (-1.38%) | 12,708,020 |
| 11 Oct 2022 | CNY | 7.28 | 7.45 | 6.71 | 7.27 | 7.27 | -0.01 (-0.14%) | 19,183,904 |
| 10 Oct 2022 | CNY | 7.37 | 7.5 | 7.19 | 7.28 | 7.28 | -0.2 (-2.67%) | 17,173,203 |
| 30 Sep 2022 | CNY | 7.72 | 7.96 | 7.45 | 7.48 | 7.48 | -0.15 (-1.97%) | 27,924,310 |
| 29 Sep 2022 | CNY | 7.01 | 7.63 | 7 | 7.63 | 7.63 | +0.69 (+9.94%) | 18,674,823 |
| 28 Sep 2022 | CNY | 7.17 | 7.32 | 6.92 | 6.94 | 6.94 | -0.26 (-3.61%) | 8,766,859 |
| 27 Sep 2022 | CNY | 7.15 | 7.33 | 7.15 | 7.2 | 7.2 | +0.05 (+0.70%) | 6,474,140 |
