| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Nov 2022 | CNY | 8.08 | 8.16 | 7.98 | 8.15 | 8.15 | +0.07 (+0.87%) | 6,059,629 |
| 18 Nov 2022 | CNY | 8.23 | 8.28 | 8.08 | 8.08 | 8.08 | -0.11 (-1.34%) | 7,033,492 |
| 17 Nov 2022 | CNY | 8.18 | 8.24 | 8.15 | 8.19 | 8.19 | -0.02 (-0.24%) | 5,678,491 |
| 16 Nov 2022 | CNY | 8.33 | 8.33 | 8.19 | 8.21 | 8.21 | -0.12 (-1.44%) | 6,793,158 |
| 15 Nov 2022 | CNY | 8.31 | 8.35 | 8.26 | 8.33 | 8.33 | 0.0 (0.0%) | 9,388,234 |
| 14 Nov 2022 | CNY | 8.29 | 8.43 | 8.27 | 8.33 | 8.33 | +0.08 (+0.97%) | 12,788,340 |
| 11 Nov 2022 | CNY | 8.3 | 8.34 | 8.18 | 8.25 | 8.25 | +0.07 (+0.86%) | 11,136,379 |
| 10 Nov 2022 | CNY | 8.15 | 8.23 | 8.12 | 8.18 | 8.18 | -0.03 (-0.37%) | 4,783,955 |
| 9 Nov 2022 | CNY | 8.25 | 8.32 | 8.19 | 8.21 | 8.21 | -0.02 (-0.24%) | 6,411,912 |
| 8 Nov 2022 | CNY | 8.17 | 8.31 | 8.11 | 8.23 | 8.23 | +0.04 (+0.49%) | 8,449,999 |
| 7 Nov 2022 | CNY | 8.28 | 8.36 | 8.16 | 8.19 | 8.19 | +0.02 (+0.24%) | 10,023,321 |
| 4 Nov 2022 | CNY | 8.15 | 8.23 | 8.12 | 8.17 | 8.17 | +0.03 (+0.37%) | 9,517,609 |
| 3 Nov 2022 | CNY | 8.04 | 8.2 | 8.03 | 8.14 | 8.14 | +0.06 (+0.74%) | 7,712,222 |
| 2 Nov 2022 | CNY | 8.03 | 8.11 | 7.99 | 8.08 | 8.08 | +0.05 (+0.62%) | 7,331,598 |
| 1 Nov 2022 | CNY | 7.73 | 8.04 | 7.71 | 8.03 | 8.03 | +0.35 (+4.56%) | 9,703,676 |
| 31 Oct 2022 | CNY | 7.69 | 7.77 | 7.59 | 7.68 | 7.68 | -0.05 (-0.65%) | 7,419,614 |
| 28 Oct 2022 | CNY | 8 | 8.01 | 7.72 | 7.73 | 7.73 | -0.29 (-3.62%) | 8,656,233 |
| 27 Oct 2022 | CNY | 8.02 | 8.07 | 7.96 | 8.02 | 8.02 | +0.01 (+0.12%) | 6,920,652 |
| 26 Oct 2022 | CNY | 8.08 | 8.08 | 7.94 | 8.01 | 8.01 | -0.02 (-0.25%) | 8,232,671 |
| 25 Oct 2022 | CNY | 7.85 | 8.06 | 7.81 | 8.03 | 8.03 | +0.2 (+2.55%) | 10,218,511 |
| 24 Oct 2022 | CNY | 7.93 | 8.06 | 7.78 | 7.83 | 7.83 | -0.08 (-1.01%) | 11,121,075 |
| 21 Oct 2022 | CNY | 7.88 | 8.06 | 7.88 | 7.91 | 7.91 | +0.01 (+0.13%) | 8,661,446 |
| 20 Oct 2022 | CNY | 7.92 | 7.99 | 7.79 | 7.9 | 7.9 | -0.06 (-0.75%) | 8,542,612 |
| 19 Oct 2022 | CNY | 7.94 | 8.09 | 7.93 | 7.96 | 7.96 | +0.01 (+0.13%) | 8,761,562 |
| 18 Oct 2022 | CNY | 7.99 | 8.04 | 7.91 | 7.95 | 7.95 | -0.04 (-0.50%) | 8,311,487 |
| 17 Oct 2022 | CNY | 7.73 | 8.04 | 7.71 | 7.99 | 7.99 | +0.21 (+2.70%) | 12,010,975 |
| 14 Oct 2022 | CNY | 7.73 | 7.88 | 7.7 | 7.78 | 7.78 | +0.11 (+1.43%) | 10,672,541 |
| 13 Oct 2022 | CNY | 7.66 | 7.71 | 7.58 | 7.67 | 7.67 | -0.02 (-0.26%) | 7,439,801 |
| 12 Oct 2022 | CNY | 7.66 | 7.71 | 7.4 | 7.69 | 7.69 | +0.11 (+1.45%) | 8,478,254 |
| 11 Oct 2022 | CNY | 7.72 | 7.74 | 7.39 | 7.58 | 7.58 | -0.01 (-0.13%) | 8,633,450 |
