| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Nov 2022 | CNY | 8.27 | 8.31 | 8.13 | 8.16 | 8.16 | -0.12 (-1.45%) | 7,085,460 |
| 21 Nov 2022 | CNY | 8.11 | 8.29 | 7.95 | 8.28 | 8.28 | +0.08 (+0.98%) | 9,583,281 |
| 18 Nov 2022 | CNY | 8.3 | 8.32 | 8.18 | 8.2 | 8.2 | -0.13 (-1.56%) | 9,318,378 |
| 17 Nov 2022 | CNY | 8.37 | 8.37 | 8.25 | 8.33 | 8.33 | -0.11 (-1.30%) | 11,534,094 |
| 16 Nov 2022 | CNY | 8.34 | 8.49 | 8.27 | 8.44 | 8.44 | +0.1 (+1.20%) | 16,951,448 |
| 15 Nov 2022 | CNY | 8.16 | 8.34 | 8.13 | 8.34 | 8.34 | +0.15 (+1.83%) | 13,023,788 |
| 14 Nov 2022 | CNY | 8.27 | 8.4 | 8.15 | 8.19 | 8.19 | -0.04 (-0.49%) | 12,927,897 |
| 11 Nov 2022 | CNY | 8.37 | 8.39 | 8.22 | 8.23 | 8.23 | +0.05 (+0.61%) | 12,206,850 |
| 10 Nov 2022 | CNY | 8.18 | 8.22 | 8.11 | 8.18 | 8.18 | -0.03 (-0.37%) | 9,543,402 |
| 9 Nov 2022 | CNY | 8.25 | 8.28 | 8.19 | 8.21 | 8.21 | -0.04 (-0.48%) | 8,139,739 |
| 8 Nov 2022 | CNY | 8.23 | 8.27 | 8.19 | 8.25 | 8.25 | -0.02 (-0.24%) | 8,204,103 |
| 7 Nov 2022 | CNY | 8.24 | 8.36 | 8.21 | 8.27 | 8.27 | +0.05 (+0.61%) | 13,135,744 |
| 4 Nov 2022 | CNY | 8.06 | 8.25 | 8 | 8.22 | 8.22 | +0.16 (+1.99%) | 15,077,717 |
| 3 Nov 2022 | CNY | 7.95 | 8.13 | 7.94 | 8.06 | 8.06 | +0.02 (+0.25%) | 9,784,423 |
| 2 Nov 2022 | CNY | 7.94 | 8.08 | 7.9 | 8.04 | 8.04 | +0.06 (+0.75%) | 11,978,888 |
| 1 Nov 2022 | CNY | 7.74 | 7.98 | 7.74 | 7.98 | 7.98 | +0.25 (+3.23%) | 10,944,970 |
| 31 Oct 2022 | CNY | 7.68 | 7.8 | 7.6 | 7.73 | 7.73 | +0.04 (+0.52%) | 8,143,579 |
| 28 Oct 2022 | CNY | 7.94 | 7.94 | 7.69 | 7.69 | 7.69 | -0.28 (-3.51%) | 14,248,229 |
| 27 Oct 2022 | CNY | 8.09 | 8.11 | 7.94 | 7.97 | 7.97 | -0.1 (-1.24%) | 12,246,063 |
| 26 Oct 2022 | CNY | 8.01 | 8.17 | 7.96 | 8.07 | 8.07 | +0.06 (+0.75%) | 14,799,330 |
| 25 Oct 2022 | CNY | 8.26 | 8.26 | 7.84 | 8.01 | 8.01 | -0.7 (-8.04%) | 35,581,623 |
| 24 Oct 2022 | CNY | 8.6 | 8.85 | 8.58 | 8.71 | 8.71 | +0.08 (+0.93%) | 14,523,368 |
| 21 Oct 2022 | CNY | 8.7 | 8.73 | 8.6 | 8.63 | 8.63 | -0.04 (-0.46%) | 9,937,203 |
| 20 Oct 2022 | CNY | 8.85 | 8.88 | 8.58 | 8.67 | 8.67 | -0.24 (-2.69%) | 17,067,992 |
| 19 Oct 2022 | CNY | 8.93 | 9.05 | 8.9 | 8.91 | 8.91 | -0.09 (-1%) | 11,836,024 |
| 18 Oct 2022 | CNY | 9.14 | 9.17 | 8.98 | 9 | 9 | -0.11 (-1.21%) | 18,051,029 |
| 17 Oct 2022 | CNY | 9.04 | 9.14 | 8.97 | 9.11 | 9.11 | 0.0 (0.0%) | 16,073,360 |
| 14 Oct 2022 | CNY | 8.97 | 9.16 | 8.93 | 9.11 | 9.11 | +0.21 (+2.36%) | 20,585,393 |
| 13 Oct 2022 | CNY | 8.91 | 8.98 | 8.82 | 8.9 | 8.9 | -0.08 (-0.89%) | 18,302,767 |
| 12 Oct 2022 | CNY | 8.78 | 8.99 | 8.58 | 8.98 | 8.98 | +0.13 (+1.47%) | 20,576,373 |
