| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Nov 2022 | CNY | 8.59 | 8.71 | 8.57 | 8.64 | 8.64 | +0.01 (+0.12%) | 3,739,550 |
| 22 Nov 2022 | CNY | 8.6 | 8.76 | 8.57 | 8.63 | 8.63 | 0.0 (0.0%) | 3,316,095 |
| 21 Nov 2022 | CNY | 8.61 | 8.67 | 8.48 | 8.63 | 8.63 | +0.04 (+0.47%) | 3,678,700 |
| 18 Nov 2022 | CNY | 8.72 | 8.72 | 8.58 | 8.59 | 8.59 | -0.1 (-1.15%) | 2,949,700 |
| 17 Nov 2022 | CNY | 8.71 | 8.73 | 8.63 | 8.69 | 8.69 | 0.0 (0.0%) | 3,130,655 |
| 16 Nov 2022 | CNY | 8.77 | 8.79 | 8.66 | 8.69 | 8.69 | -0.1 (-1.14%) | 4,094,356 |
| 15 Nov 2022 | CNY | 8.64 | 8.8 | 8.57 | 8.79 | 8.79 | +0.15 (+1.74%) | 5,514,069 |
| 14 Nov 2022 | CNY | 8.76 | 8.91 | 8.62 | 8.64 | 8.64 | +0.02 (+0.23%) | 9,065,381 |
| 11 Nov 2022 | CNY | 8.47 | 8.65 | 8.39 | 8.62 | 8.62 | +0.31 (+3.73%) | 9,785,201 |
| 10 Nov 2022 | CNY | 8.33 | 8.36 | 8.23 | 8.31 | 8.31 | -0.04 (-0.48%) | 3,401,745 |
| 9 Nov 2022 | CNY | 8.31 | 8.39 | 8.3 | 8.35 | 8.35 | +0.04 (+0.48%) | 3,241,326 |
| 8 Nov 2022 | CNY | 8.3 | 8.39 | 8.22 | 8.31 | 8.31 | +0.01 (+0.12%) | 4,173,204 |
| 7 Nov 2022 | CNY | 8.16 | 8.31 | 8.15 | 8.3 | 8.3 | +0.1 (+1.22%) | 4,596,530 |
| 4 Nov 2022 | CNY | 8.1 | 8.22 | 8.06 | 8.2 | 8.2 | +0.11 (+1.36%) | 4,825,839 |
| 3 Nov 2022 | CNY | 8.08 | 8.15 | 8.06 | 8.09 | 8.09 | -0.08 (-0.98%) | 2,425,160 |
| 2 Nov 2022 | CNY | 8.01 | 8.17 | 7.98 | 8.17 | 8.17 | +0.16 (+2.00%) | 4,754,958 |
| 1 Nov 2022 | CNY | 7.87 | 8.02 | 7.86 | 8.01 | 8.01 | +0.14 (+1.78%) | 4,053,128 |
| 31 Oct 2022 | CNY | 7.82 | 7.97 | 7.79 | 7.87 | 7.87 | -0.05 (-0.63%) | 5,336,501 |
| 28 Oct 2022 | CNY | 8.42 | 8.44 | 7.9 | 7.92 | 7.92 | -0.53 (-6.27%) | 9,397,129 |
| 27 Oct 2022 | CNY | 8.7 | 8.76 | 8.43 | 8.45 | 8.45 | -0.35 (-3.98%) | 11,280,724 |
| 26 Oct 2022 | CNY | 8.76 | 8.91 | 8.76 | 8.8 | 8.8 | +0.02 (+0.23%) | 4,150,051 |
| 25 Oct 2022 | CNY | 8.9 | 8.9 | 8.75 | 8.78 | 8.78 | -0.07 (-0.79%) | 3,469,094 |
| 24 Oct 2022 | CNY | 9.05 | 9.12 | 8.83 | 8.85 | 8.85 | -0.18 (-1.99%) | 4,124,367 |
| 21 Oct 2022 | CNY | 9.08 | 9.11 | 8.99 | 9.03 | 9.03 | +0.04 (+0.44%) | 2,616,040 |
| 20 Oct 2022 | CNY | 9.1 | 9.15 | 8.98 | 8.99 | 8.99 | -0.15 (-1.64%) | 3,370,571 |
| 19 Oct 2022 | CNY | 9.2 | 9.27 | 9.13 | 9.14 | 9.14 | -0.1 (-1.08%) | 3,387,827 |
| 18 Oct 2022 | CNY | 9.29 | 9.38 | 9.21 | 9.24 | 9.24 | -0.05 (-0.54%) | 3,514,559 |
| 17 Oct 2022 | CNY | 9.21 | 9.3 | 9.2 | 9.29 | 9.29 | +0.02 (+0.22%) | 3,116,836 |
| 14 Oct 2022 | CNY | 9.13 | 9.3 | 9.13 | 9.27 | 9.27 | +0.15 (+1.64%) | 4,258,750 |
| 13 Oct 2022 | CNY | 9.11 | 9.22 | 9.03 | 9.12 | 9.12 | -0.06 (-0.65%) | 3,867,123 |
