| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Nov 2022 | CNY | 8.71 | 8.88 | 8.65 | 8.68 | 8.68 | 0.0 (0.0%) | 11,219,544 |
| 21 Nov 2022 | CNY | 8.71 | 8.77 | 8.61 | 8.68 | 8.68 | -0.05 (-0.57%) | 7,708,959 |
| 18 Nov 2022 | CNY | 8.8 | 8.89 | 8.71 | 8.73 | 8.73 | -0.06 (-0.68%) | 10,359,692 |
| 17 Nov 2022 | CNY | 8.69 | 8.81 | 8.6 | 8.79 | 8.79 | +0.06 (+0.69%) | 8,451,966 |
| 16 Nov 2022 | CNY | 8.71 | 8.85 | 8.69 | 8.73 | 8.73 | +0.03 (+0.34%) | 11,772,974 |
| 15 Nov 2022 | CNY | 8.58 | 8.72 | 8.53 | 8.7 | 8.7 | +0.12 (+1.40%) | 7,743,746 |
| 14 Nov 2022 | CNY | 8.67 | 8.77 | 8.56 | 8.58 | 8.58 | -0.06 (-0.69%) | 8,467,244 |
| 11 Nov 2022 | CNY | 8.77 | 8.78 | 8.58 | 8.64 | 8.64 | +0.08 (+0.93%) | 12,300,856 |
| 10 Nov 2022 | CNY | 8.64 | 8.64 | 8.51 | 8.56 | 8.56 | -0.12 (-1.38%) | 7,996,278 |
| 9 Nov 2022 | CNY | 8.7 | 8.82 | 8.64 | 8.68 | 8.68 | -0.06 (-0.69%) | 9,329,121 |
| 8 Nov 2022 | CNY | 8.72 | 8.86 | 8.6 | 8.74 | 8.74 | +0.03 (+0.34%) | 13,040,072 |
| 7 Nov 2022 | CNY | 8.74 | 8.77 | 8.65 | 8.71 | 8.71 | -0.01 (-0.11%) | 9,272,067 |
| 4 Nov 2022 | CNY | 8.65 | 8.75 | 8.62 | 8.72 | 8.72 | +0.07 (+0.81%) | 9,478,737 |
| 3 Nov 2022 | CNY | 8.64 | 8.7 | 8.56 | 8.65 | 8.65 | -0.02 (-0.23%) | 8,304,399 |
| 2 Nov 2022 | CNY | 8.6 | 8.7 | 8.57 | 8.67 | 8.67 | +0.03 (+0.35%) | 8,253,413 |
| 1 Nov 2022 | CNY | 8.6 | 8.67 | 8.5 | 8.64 | 8.64 | +0.09 (+1.05%) | 10,563,628 |
| 31 Oct 2022 | CNY | 8.3 | 8.65 | 8.27 | 8.55 | 8.55 | +0.25 (+3.01%) | 9,624,857 |
| 28 Oct 2022 | CNY | 8.55 | 8.62 | 8.26 | 8.3 | 8.3 | -0.3 (-3.49%) | 9,628,506 |
| 27 Oct 2022 | CNY | 8.65 | 8.67 | 8.55 | 8.6 | 8.6 | -0.04 (-0.46%) | 8,271,965 |
| 26 Oct 2022 | CNY | 8.5 | 8.65 | 8.43 | 8.64 | 8.64 | +0.16 (+1.89%) | 9,329,268 |
| 25 Oct 2022 | CNY | 8.39 | 8.49 | 8.27 | 8.48 | 8.48 | +0.09 (+1.07%) | 8,963,444 |
| 24 Oct 2022 | CNY | 8.46 | 8.62 | 8.33 | 8.39 | 8.39 | +0.02 (+0.24%) | 12,470,821 |
| 21 Oct 2022 | CNY | 8.41 | 8.46 | 8.31 | 8.37 | 8.37 | +0.02 (+0.24%) | 5,793,667 |
| 20 Oct 2022 | CNY | 8.25 | 8.42 | 8.18 | 8.35 | 8.35 | +0.04 (+0.48%) | 8,861,360 |
| 19 Oct 2022 | CNY | 8.36 | 8.42 | 8.28 | 8.31 | 8.31 | -0.03 (-0.36%) | 6,139,872 |
| 18 Oct 2022 | CNY | 8.3 | 8.4 | 8.27 | 8.34 | 8.34 | 0.0 (0.0%) | 7,192,526 |
| 17 Oct 2022 | CNY | 8.11 | 8.39 | 8.09 | 8.34 | 8.34 | +0.22 (+2.71%) | 10,268,848 |
| 14 Oct 2022 | CNY | 7.98 | 8.15 | 7.97 | 8.12 | 8.12 | +0.17 (+2.14%) | 8,071,423 |
| 13 Oct 2022 | CNY | 7.86 | 8.04 | 7.81 | 7.95 | 7.95 | +0.05 (+0.63%) | 7,311,108 |
| 12 Oct 2022 | CNY | 7.68 | 7.91 | 7.62 | 7.9 | 7.9 | +0.19 (+2.46%) | 6,529,441 |
