| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Nov 2022 | CNY | 9.24 | 9.34 | 8.9 | 9 | 9 | -0.33 (-3.54%) | 21,926,348 |
| 22 Nov 2022 | CNY | 9.53 | 9.62 | 9.21 | 9.33 | 9.33 | -0.29 (-3.01%) | 23,642,739 |
| 21 Nov 2022 | CNY | 9.31 | 9.69 | 9.14 | 9.62 | 9.62 | +0.11 (+1.16%) | 30,595,515 |
| 18 Nov 2022 | CNY | 10 | 10.01 | 9.45 | 9.51 | 9.51 | -0.57 (-5.65%) | 44,792,843 |
| 17 Nov 2022 | CNY | 9.99 | 10.2 | 9.89 | 10.08 | 10.08 | -0.16 (-1.56%) | 43,210,989 |
| 16 Nov 2022 | CNY | 9.64 | 10.49 | 9.54 | 10.24 | 10.24 | +0.6 (+6.22%) | 70,851,299 |
| 15 Nov 2022 | CNY | 9.47 | 10.26 | 9.35 | 9.64 | 9.64 | +0.03 (+0.31%) | 56,900,317 |
| 14 Nov 2022 | CNY | 9.35 | 9.61 | 9.16 | 9.61 | 9.61 | +0.36 (+3.89%) | 52,439,013 |
| 11 Nov 2022 | CNY | 9.16 | 9.45 | 9 | 9.25 | 9.25 | +0.27 (+3.01%) | 46,112,862 |
| 10 Nov 2022 | CNY | 8.9 | 9.15 | 8.87 | 8.98 | 8.98 | -0.03 (-0.33%) | 23,141,194 |
| 9 Nov 2022 | CNY | 9.06 | 9.38 | 9 | 9.01 | 9.01 | -0.14 (-1.53%) | 32,055,596 |
| 8 Nov 2022 | CNY | 9.2 | 9.56 | 9.11 | 9.15 | 9.15 | +0.09 (+0.99%) | 46,146,720 |
| 7 Nov 2022 | CNY | 8.96 | 9.15 | 8.94 | 9.06 | 9.06 | 0.0 (0.0%) | 28,126,781 |
| 4 Nov 2022 | CNY | 9.08 | 9.2 | 8.88 | 9.06 | 9.06 | +0.04 (+0.44%) | 35,401,262 |
| 3 Nov 2022 | CNY | 8.83 | 9.02 | 8.78 | 9.02 | 9.02 | +0.09 (+1.01%) | 35,898,374 |
| 2 Nov 2022 | CNY | 8.78 | 9.01 | 8.75 | 8.93 | 8.93 | +0.2 (+2.29%) | 49,048,472 |
| 1 Nov 2022 | CNY | 8.87 | 9.19 | 8.6 | 8.73 | 8.73 | +0.11 (+1.28%) | 49,077,331 |
| 31 Oct 2022 | CNY | 7.79 | 8.62 | 7.76 | 8.62 | 8.62 | +0.78 (+9.95%) | 16,797,197 |
| 28 Oct 2022 | CNY | 8.68 | 8.68 | 7.8 | 7.84 | 7.84 | -0.79 (-9.15%) | 35,524,949 |
| 27 Oct 2022 | CNY | 8.91 | 8.97 | 8.63 | 8.63 | 8.63 | -0.39 (-4.32%) | 31,663,896 |
| 26 Oct 2022 | CNY | 8.75 | 9.08 | 8.59 | 9.02 | 9.02 | +0.1 (+1.12%) | 44,906,420 |
| 25 Oct 2022 | CNY | 8.81 | 9.31 | 8.68 | 8.92 | 8.92 | -0.26 (-2.83%) | 41,820,954 |
| 24 Oct 2022 | CNY | 9.03 | 9.78 | 8.84 | 9.18 | 9.18 | +0.29 (+3.26%) | 79,227,779 |
| 21 Oct 2022 | CNY | 8.31 | 8.89 | 8.3 | 8.89 | 8.89 | +0.81 (+10.02%) | 20,781,097 |
| 20 Oct 2022 | CNY | 8.17 | 8.25 | 7.95 | 8.08 | 8.08 | -0.08 (-0.98%) | 15,106,801 |
| 19 Oct 2022 | CNY | 8.3 | 8.32 | 8.16 | 8.16 | 8.16 | -0.18 (-2.16%) | 14,915,901 |
| 18 Oct 2022 | CNY | 8.4 | 8.46 | 8.26 | 8.34 | 8.34 | -0.1 (-1.18%) | 20,307,135 |
| 17 Oct 2022 | CNY | 8.25 | 8.5 | 8.21 | 8.44 | 8.44 | +0.17 (+2.06%) | 23,381,454 |
| 14 Oct 2022 | CNY | 8.3 | 8.4 | 8.25 | 8.27 | 8.27 | -0.05 (-0.60%) | 27,254,679 |
| 13 Oct 2022 | CNY | 7.99 | 8.66 | 7.88 | 8.32 | 8.32 | +0.27 (+3.35%) | 37,629,759 |
