| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Nov 2022 | CNY | 8.63 | 8.7 | 8.53 | 8.67 | 8.67 | +0.06 (+0.70%) | 11,347,147 |
| 22 Nov 2022 | CNY | 8.75 | 8.76 | 8.6 | 8.61 | 8.61 | -0.13 (-1.49%) | 12,007,408 |
| 21 Nov 2022 | CNY | 8.63 | 8.76 | 8.59 | 8.74 | 8.74 | +0.07 (+0.81%) | 12,007,389 |
| 18 Nov 2022 | CNY | 8.83 | 8.84 | 8.67 | 8.67 | 8.67 | -0.12 (-1.37%) | 14,022,782 |
| 17 Nov 2022 | CNY | 8.8 | 8.84 | 8.7 | 8.79 | 8.79 | -0.09 (-1.01%) | 14,025,220 |
| 16 Nov 2022 | CNY | 8.95 | 9 | 8.84 | 8.88 | 8.88 | -0.1 (-1.11%) | 12,588,541 |
| 15 Nov 2022 | CNY | 8.86 | 8.99 | 8.8 | 8.98 | 8.98 | +0.08 (+0.90%) | 16,813,636 |
| 14 Nov 2022 | CNY | 9.01 | 9.06 | 8.86 | 8.9 | 8.9 | -0.09 (-1.00%) | 14,509,702 |
| 11 Nov 2022 | CNY | 9.16 | 9.2 | 8.98 | 8.99 | 8.99 | +0.01 (+0.11%) | 21,897,733 |
| 10 Nov 2022 | CNY | 9 | 9.03 | 8.84 | 8.98 | 8.98 | -0.07 (-0.77%) | 16,769,918 |
| 9 Nov 2022 | CNY | 8.98 | 9.14 | 8.96 | 9.05 | 9.05 | +0.07 (+0.78%) | 19,328,411 |
| 8 Nov 2022 | CNY | 9.07 | 9.11 | 8.9 | 8.98 | 8.98 | -0.03 (-0.33%) | 18,494,934 |
| 7 Nov 2022 | CNY | 9.26 | 9.28 | 8.98 | 9.01 | 9.01 | -0.22 (-2.38%) | 32,582,070 |
| 4 Nov 2022 | CNY | 8.5 | 9.32 | 8.48 | 9.23 | 9.23 | +0.76 (+8.97%) | 53,110,123 |
| 3 Nov 2022 | CNY | 8.37 | 8.55 | 8.35 | 8.47 | 8.47 | +0.04 (+0.47%) | 13,921,460 |
| 2 Nov 2022 | CNY | 8.33 | 8.5 | 8.31 | 8.43 | 8.43 | +0.06 (+0.72%) | 17,364,638 |
| 1 Nov 2022 | CNY | 8.15 | 8.43 | 8.11 | 8.37 | 8.37 | +0.27 (+3.33%) | 22,084,827 |
| 31 Oct 2022 | CNY | 8.3 | 8.39 | 7.99 | 8.1 | 8.1 | -0.3 (-3.57%) | 35,214,780 |
| 28 Oct 2022 | CNY | 8.83 | 8.83 | 8.36 | 8.4 | 8.4 | -0.48 (-5.41%) | 19,934,052 |
| 27 Oct 2022 | CNY | 8.78 | 9.02 | 8.77 | 8.88 | 8.88 | +0.14 (+1.60%) | 17,738,600 |
| 26 Oct 2022 | CNY | 8.61 | 8.89 | 8.6 | 8.74 | 8.74 | +0.18 (+2.10%) | 17,070,020 |
| 25 Oct 2022 | CNY | 8.76 | 8.78 | 8.45 | 8.56 | 8.56 | -0.16 (-1.83%) | 16,751,152 |
| 24 Oct 2022 | CNY | 8.95 | 9.08 | 8.64 | 8.72 | 8.72 | -0.3 (-3.33%) | 21,660,541 |
| 21 Oct 2022 | CNY | 8.76 | 9.22 | 8.72 | 9.02 | 9.02 | +0.31 (+3.56%) | 26,903,625 |
| 20 Oct 2022 | CNY | 8.86 | 8.88 | 8.6 | 8.71 | 8.71 | -0.15 (-1.69%) | 13,216,935 |
| 19 Oct 2022 | CNY | 8.81 | 9.1 | 8.76 | 8.86 | 8.86 | +0.04 (+0.45%) | 18,158,479 |
| 18 Oct 2022 | CNY | 8.93 | 8.97 | 8.78 | 8.82 | 8.82 | -0.08 (-0.90%) | 14,674,953 |
| 17 Oct 2022 | CNY | 8.78 | 8.92 | 8.75 | 8.9 | 8.9 | +0.05 (+0.56%) | 13,233,848 |
| 14 Oct 2022 | CNY | 8.86 | 8.97 | 8.84 | 8.85 | 8.85 | +0.06 (+0.68%) | 13,220,600 |
| 13 Oct 2022 | CNY | 8.67 | 8.93 | 8.62 | 8.79 | 8.79 | +0.06 (+0.69%) | 20,808,476 |
