| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Nov 2022 | CNY | 7.28 | 7.34 | 7.27 | 7.33 | 7.33 | +0.03 (+0.41%) | 6,522,224 |
| 14 Nov 2022 | CNY | 7.42 | 7.43 | 7.29 | 7.3 | 7.3 | -0.42 (-5.44%) | 8,316,813 |
| 11 Nov 2022 | CNY | 7.75 | 7.83 | 7.7 | 7.72 | 7.72 | +0.04 (+0.52%) | 8,715,900 |
| 10 Nov 2022 | CNY | 7.72 | 7.73 | 7.58 | 7.68 | 7.68 | -0.05 (-0.65%) | 6,292,274 |
| 9 Nov 2022 | CNY | 7.82 | 7.82 | 7.72 | 7.73 | 7.73 | -0.09 (-1.15%) | 5,784,050 |
| 8 Nov 2022 | CNY | 7.71 | 7.83 | 7.68 | 7.82 | 7.82 | +0.11 (+1.43%) | 9,805,354 |
| 7 Nov 2022 | CNY | 7.66 | 7.71 | 7.6 | 7.71 | 7.71 | +0.1 (+1.31%) | 10,569,644 |
| 4 Nov 2022 | CNY | 7.49 | 7.62 | 7.46 | 7.61 | 7.61 | +0.13 (+1.74%) | 8,779,662 |
| 3 Nov 2022 | CNY | 7.47 | 7.53 | 7.43 | 7.48 | 7.48 | +0.01 (+0.13%) | 5,999,428 |
| 2 Nov 2022 | CNY | 7.46 | 7.54 | 7.42 | 7.47 | 7.47 | -0.07 (-0.93%) | 9,285,244 |
| 1 Nov 2022 | CNY | 7.57 | 7.6 | 7.46 | 7.54 | 7.54 | -0.02 (-0.26%) | 10,713,027 |
| 31 Oct 2022 | CNY | 7.47 | 7.67 | 7.42 | 7.56 | 7.56 | +0.06 (+0.80%) | 6,583,865 |
| 28 Oct 2022 | CNY | 7.68 | 7.75 | 7.49 | 7.5 | 7.5 | -0.34 (-4.34%) | 13,013,567 |
| 27 Oct 2022 | CNY | 8.03 | 8.08 | 7.84 | 7.84 | 7.84 | -0.21 (-2.61%) | 8,305,135 |
| 26 Oct 2022 | CNY | 8.05 | 8.12 | 7.98 | 8.05 | 8.05 | -0.01 (-0.12%) | 7,380,173 |
| 25 Oct 2022 | CNY | 7.97 | 8.07 | 7.81 | 8.06 | 8.06 | +0.11 (+1.38%) | 8,136,971 |
| 24 Oct 2022 | CNY | 8.05 | 8.15 | 7.94 | 7.95 | 7.95 | -0.11 (-1.36%) | 9,274,000 |
| 21 Oct 2022 | CNY | 8.13 | 8.15 | 8.01 | 8.06 | 8.06 | -0.06 (-0.74%) | 7,965,076 |
| 20 Oct 2022 | CNY | 8.13 | 8.25 | 8.1 | 8.12 | 8.12 | -0.06 (-0.73%) | 11,190,656 |
| 19 Oct 2022 | CNY | 8.36 | 8.41 | 8.17 | 8.18 | 8.18 | -0.29 (-3.42%) | 15,946,627 |
| 18 Oct 2022 | CNY | 8.53 | 8.64 | 8.41 | 8.47 | 8.47 | -0.11 (-1.28%) | 16,314,431 |
| 17 Oct 2022 | CNY | 8.64 | 8.69 | 8.37 | 8.58 | 8.58 | -0.06 (-0.69%) | 16,407,495 |
| 14 Oct 2022 | CNY | 8.6 | 8.7 | 8.52 | 8.64 | 8.64 | -0.02 (-0.23%) | 22,046,534 |
| 13 Oct 2022 | CNY | 8.38 | 8.7 | 8.16 | 8.66 | 8.66 | +0.21 (+2.49%) | 25,804,854 |
| 12 Oct 2022 | CNY | 8.22 | 8.46 | 8.08 | 8.45 | 8.45 | +0.09 (+1.08%) | 14,728,231 |
| 11 Oct 2022 | CNY | 8.3 | 8.4 | 7.98 | 8.36 | 8.36 | -0.08 (-0.95%) | 17,241,082 |
| 10 Oct 2022 | CNY | 8.36 | 8.6 | 8.35 | 8.44 | 8.44 | +0.15 (+1.81%) | 18,207,860 |
| 30 Sep 2022 | CNY | 8.15 | 8.42 | 7.95 | 8.29 | 8.29 | -0.01 (-0.12%) | 14,209,140 |
| 29 Sep 2022 | CNY | 8.27 | 8.55 | 8.12 | 8.3 | 8.3 | +0.08 (+0.97%) | 13,919,371 |
| 28 Sep 2022 | CNY | 8.52 | 8.64 | 8.13 | 8.22 | 8.22 | -0.14 (-1.67%) | 16,256,308 |
