| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Nov 2022 | CNY | 8.28 | 8.34 | 8.24 | 8.3 | 8.3 | +0.04 (+0.48%) | 10,315,435 |
| 11 Nov 2022 | CNY | 8.39 | 8.4 | 8.26 | 8.26 | 8.26 | -0.01 (-0.12%) | 13,412,338 |
| 10 Nov 2022 | CNY | 8.22 | 8.29 | 8.2 | 8.27 | 8.27 | +0.01 (+0.12%) | 6,420,833 |
| 9 Nov 2022 | CNY | 8.29 | 8.34 | 8.25 | 8.26 | 8.26 | -0.05 (-0.60%) | 6,844,398 |
| 8 Nov 2022 | CNY | 8.38 | 8.38 | 8.28 | 8.31 | 8.31 | -0.06 (-0.72%) | 7,228,392 |
| 7 Nov 2022 | CNY | 8.38 | 8.41 | 8.32 | 8.37 | 8.37 | 0.0 (0.0%) | 9,848,640 |
| 4 Nov 2022 | CNY | 8.26 | 8.4 | 8.24 | 8.37 | 8.37 | +0.05 (+0.60%) | 12,462,667 |
| 3 Nov 2022 | CNY | 8.15 | 8.38 | 8.13 | 8.32 | 8.32 | +0.1 (+1.22%) | 12,685,275 |
| 2 Nov 2022 | CNY | 8.23 | 8.28 | 8.18 | 8.22 | 8.22 | -0.01 (-0.12%) | 9,639,389 |
| 1 Nov 2022 | CNY | 8.07 | 8.24 | 8.05 | 8.23 | 8.23 | +0.17 (+2.11%) | 11,368,765 |
| 31 Oct 2022 | CNY | 8.02 | 8.16 | 7.88 | 8.06 | 8.06 | +0.09 (+1.13%) | 10,338,399 |
| 28 Oct 2022 | CNY | 8.31 | 8.32 | 7.93 | 7.97 | 7.97 | -0.41 (-4.89%) | 22,924,449 |
| 27 Oct 2022 | CNY | 8.3 | 8.42 | 8.25 | 8.38 | 8.38 | +0.11 (+1.33%) | 10,075,795 |
| 26 Oct 2022 | CNY | 8.15 | 8.41 | 8.15 | 8.27 | 8.27 | +0.11 (+1.35%) | 12,149,885 |
| 25 Oct 2022 | CNY | 8.2 | 8.29 | 8.04 | 8.16 | 8.16 | -0.06 (-0.73%) | 8,453,799 |
| 24 Oct 2022 | CNY | 8.28 | 8.48 | 8.17 | 8.22 | 8.22 | -0.06 (-0.72%) | 10,907,809 |
| 21 Oct 2022 | CNY | 8.31 | 8.37 | 8.27 | 8.28 | 8.28 | 0.0 (0.0%) | 6,744,161 |
| 20 Oct 2022 | CNY | 8.28 | 8.38 | 8.22 | 8.28 | 8.28 | -0.02 (-0.24%) | 4,913,991 |
| 19 Oct 2022 | CNY | 8.37 | 8.42 | 8.28 | 8.3 | 8.3 | -0.08 (-0.95%) | 6,522,480 |
| 18 Oct 2022 | CNY | 8.43 | 8.47 | 8.33 | 8.38 | 8.38 | -0.02 (-0.24%) | 7,994,517 |
| 17 Oct 2022 | CNY | 8.31 | 8.43 | 8.27 | 8.4 | 8.4 | +0.08 (+0.96%) | 7,484,521 |
| 14 Oct 2022 | CNY | 8.24 | 8.37 | 8.23 | 8.32 | 8.32 | +0.1 (+1.22%) | 9,161,918 |
| 13 Oct 2022 | CNY | 8.13 | 8.32 | 8.08 | 8.22 | 8.22 | +0.08 (+0.98%) | 9,502,747 |
| 12 Oct 2022 | CNY | 7.94 | 8.15 | 7.87 | 8.14 | 8.14 | +0.19 (+2.39%) | 9,479,999 |
| 11 Oct 2022 | CNY | 7.87 | 7.97 | 7.81 | 7.95 | 7.95 | +0.01 (+0.13%) | 7,023,177 |
| 10 Oct 2022 | CNY | 8.12 | 8.22 | 7.88 | 7.94 | 7.94 | -0.1 (-1.24%) | 10,547,680 |
| 30 Sep 2022 | CNY | 8.06 | 8.17 | 7.98 | 8.04 | 8.04 | -0.03 (-0.37%) | 6,278,736 |
| 29 Sep 2022 | CNY | 8.18 | 8.22 | 8.03 | 8.07 | 8.07 | 0.0 (0.0%) | 6,187,810 |
| 28 Sep 2022 | CNY | 8.13 | 8.26 | 8.06 | 8.07 | 8.07 | -0.12 (-1.47%) | 6,489,336 |
| 27 Sep 2022 | CNY | 8.02 | 8.19 | 7.94 | 8.19 | 8.19 | +0.18 (+2.25%) | 9,118,804 |
