| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Nov 2022 | CNY | 8.71 | 8.8 | 8.46 | 8.69 | 8.69 | -0.36 (-3.98%) | 16,806,639 |
| 21 Nov 2022 | CNY | 8.52 | 9.08 | 8.46 | 9.05 | 9.05 | +0.51 (+5.97%) | 23,781,420 |
| 18 Nov 2022 | CNY | 8.75 | 8.8 | 8.53 | 8.54 | 8.54 | -0.26 (-2.95%) | 14,536,129 |
| 17 Nov 2022 | CNY | 8.92 | 8.97 | 8.63 | 8.8 | 8.8 | -0.04 (-0.45%) | 18,134,773 |
| 16 Nov 2022 | CNY | 9.41 | 9.58 | 8.77 | 8.84 | 8.84 | -0.43 (-4.64%) | 36,195,968 |
| 15 Nov 2022 | CNY | 8.36 | 9.27 | 8.23 | 9.27 | 9.27 | +0.84 (+9.96%) | 33,478,373 |
| 14 Nov 2022 | CNY | 8.53 | 8.56 | 8.25 | 8.43 | 8.43 | -0.16 (-1.86%) | 15,448,714 |
| 11 Nov 2022 | CNY | 8.84 | 8.91 | 8.53 | 8.59 | 8.59 | -0.37 (-4.13%) | 24,918,157 |
| 10 Nov 2022 | CNY | 8.39 | 9.15 | 8.35 | 8.96 | 8.96 | +0.46 (+5.41%) | 32,789,575 |
| 9 Nov 2022 | CNY | 8.11 | 8.5 | 8.07 | 8.5 | 8.5 | +0.35 (+4.29%) | 21,555,930 |
| 8 Nov 2022 | CNY | 8.13 | 8.27 | 8.03 | 8.15 | 8.15 | -0.09 (-1.09%) | 13,666,341 |
| 7 Nov 2022 | CNY | 8.2 | 8.53 | 8.08 | 8.24 | 8.24 | -0.05 (-0.60%) | 22,238,619 |
| 4 Nov 2022 | CNY | 8.23 | 8.4 | 8.02 | 8.29 | 8.29 | -0.05 (-0.60%) | 27,225,170 |
| 3 Nov 2022 | CNY | 8.56 | 9.36 | 8.28 | 8.34 | 8.34 | -0.34 (-3.92%) | 38,788,051 |
| 2 Nov 2022 | CNY | 8.43 | 9 | 8.43 | 8.68 | 8.68 | +0.26 (+3.09%) | 31,412,633 |
| 1 Nov 2022 | CNY | 7.93 | 8.5 | 7.85 | 8.42 | 8.42 | +0.54 (+6.85%) | 12,001,849 |
| 31 Oct 2022 | CNY | 8.08 | 8.18 | 7.83 | 7.88 | 7.88 | -0.2 (-2.48%) | 4,055,600 |
| 28 Oct 2022 | CNY | 8.06 | 8.2 | 7.79 | 8.08 | 8.08 | +0.02 (+0.25%) | 7,153,798 |
| 27 Oct 2022 | CNY | 7.72 | 8.08 | 7.2 | 8.06 | 8.06 | +0.34 (+4.40%) | 4,067,280 |
| 26 Oct 2022 | CNY | 7.66 | 7.99 | 7.66 | 7.72 | 7.72 | +0.04 (+0.52%) | 1,924,200 |
| 25 Oct 2022 | CNY | 7.94 | 7.94 | 7.65 | 7.68 | 7.68 | -0.22 (-2.78%) | 2,463,240 |
| 24 Oct 2022 | CNY | 8.04 | 8.07 | 7.81 | 7.9 | 7.9 | -0.18 (-2.23%) | 3,254,720 |
| 21 Oct 2022 | CNY | 8.02 | 8.11 | 7.99 | 8.08 | 8.08 | 0.0 (0.0%) | 1,476,730 |
| 20 Oct 2022 | CNY | 8.07 | 8.15 | 8.01 | 8.08 | 8.08 | -0.12 (-1.46%) | 2,153,490 |
| 19 Oct 2022 | CNY | 8.31 | 8.34 | 8.01 | 8.2 | 8.2 | -0.1 (-1.20%) | 4,634,036 |
| 18 Oct 2022 | CNY | 7.82 | 8.34 | 7.71 | 8.3 | 8.3 | +0.48 (+6.14%) | 7,150,710 |
| 17 Oct 2022 | CNY | 7.64 | 7.89 | 7.63 | 7.82 | 7.82 | +0.15 (+1.96%) | 2,557,440 |
| 14 Oct 2022 | CNY | 7.66 | 7.82 | 7.61 | 7.67 | 7.67 | 0.0 (0.0%) | 2,713,060 |
| 13 Oct 2022 | CNY | 7.53 | 7.8 | 7.45 | 7.67 | 7.67 | +0.16 (+2.13%) | 3,228,320 |
| 12 Oct 2022 | CNY | 7.35 | 7.52 | 7.3 | 7.51 | 7.51 | +0.1 (+1.35%) | 1,694,140 |
