| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Nov 2022 | CNY | 9.52 | 9.66 | 9.49 | 9.51 | 9.51 | -0.03 (-0.31%) | 5,284,729 |
| 23 Nov 2022 | CNY | 9.54 | 9.62 | 9.34 | 9.54 | 9.54 | +0.07 (+0.74%) | 8,544,753 |
| 22 Nov 2022 | CNY | 9.66 | 9.75 | 9.4 | 9.47 | 9.47 | -0.27 (-2.77%) | 9,819,857 |
| 21 Nov 2022 | CNY | 9.63 | 9.75 | 9.46 | 9.74 | 9.74 | 0.0 (0.0%) | 10,141,803 |
| 18 Nov 2022 | CNY | 9.98 | 10.07 | 9.73 | 9.74 | 9.74 | -0.26 (-2.60%) | 12,183,400 |
| 17 Nov 2022 | CNY | 10.09 | 10.09 | 9.88 | 10 | 10 | -0.13 (-1.28%) | 11,312,873 |
| 16 Nov 2022 | CNY | 9.85 | 10.15 | 9.76 | 10.13 | 10.13 | +0.24 (+2.43%) | 19,990,312 |
| 15 Nov 2022 | CNY | 9.65 | 9.9 | 9.62 | 9.89 | 9.89 | +0.17 (+1.75%) | 14,190,572 |
| 14 Nov 2022 | CNY | 9.86 | 9.87 | 9.65 | 9.72 | 9.72 | -0.21 (-2.11%) | 15,981,167 |
| 11 Nov 2022 | CNY | 10.18 | 10.23 | 9.91 | 9.93 | 9.93 | -0.11 (-1.10%) | 22,786,070 |
| 10 Nov 2022 | CNY | 10.12 | 10.29 | 10.02 | 10.04 | 10.04 | -0.26 (-2.52%) | 22,534,100 |
| 9 Nov 2022 | CNY | 10.11 | 10.36 | 9.91 | 10.3 | 10.3 | +0.05 (+0.49%) | 28,761,127 |
| 8 Nov 2022 | CNY | 10.15 | 10.29 | 9.9 | 10.25 | 10.25 | +0.14 (+1.38%) | 36,224,269 |
| 7 Nov 2022 | CNY | 10.45 | 10.62 | 10.06 | 10.11 | 10.11 | -0.75 (-6.91%) | 54,490,528 |
| 4 Nov 2022 | CNY | 12.45 | 13.05 | 10.67 | 10.86 | 10.86 | -1 (-8.43%) | 75,343,824 |
| 3 Nov 2022 | CNY | 11 | 11.86 | 10.75 | 11.86 | 11.86 | +1.08 (+10.02%) | 68,007,969 |
| 2 Nov 2022 | CNY | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | +0.98 (+10.00%) | 13,077,012 |
| 1 Nov 2022 | CNY | 8.88 | 9.8 | 8.8 | 9.8 | 9.8 | +0.89 (+9.99%) | 10,543,164 |
| 31 Oct 2022 | CNY | 8.55 | 9.18 | 8.55 | 8.91 | 8.91 | +0.22 (+2.53%) | 6,249,357 |
| 28 Oct 2022 | CNY | 8.66 | 8.93 | 8.43 | 8.69 | 8.69 | -0.07 (-0.80%) | 6,483,552 |
| 27 Oct 2022 | CNY | 8.54 | 9.25 | 8.52 | 8.76 | 8.76 | +0.24 (+2.82%) | 6,907,538 |
| 26 Oct 2022 | CNY | 8.3 | 8.56 | 8.26 | 8.52 | 8.52 | +0.19 (+2.28%) | 2,001,000 |
| 25 Oct 2022 | CNY | 8.33 | 8.43 | 8.21 | 8.33 | 8.33 | -0.01 (-0.12%) | 1,264,427 |
| 24 Oct 2022 | CNY | 8.5 | 8.54 | 8.28 | 8.34 | 8.34 | -0.11 (-1.30%) | 1,570,700 |
| 21 Oct 2022 | CNY | 8.52 | 8.55 | 8.41 | 8.45 | 8.45 | -0.02 (-0.24%) | 1,086,100 |
| 20 Oct 2022 | CNY | 8.48 | 8.58 | 8.4 | 8.47 | 8.47 | -0.04 (-0.47%) | 1,577,300 |
| 19 Oct 2022 | CNY | 8.58 | 8.6 | 8.48 | 8.51 | 8.51 | -0.06 (-0.70%) | 1,926,800 |
| 18 Oct 2022 | CNY | 8.55 | 8.7 | 8.44 | 8.57 | 8.57 | +0.05 (+0.59%) | 2,626,200 |
| 17 Oct 2022 | CNY | 8.31 | 8.59 | 8.24 | 8.52 | 8.52 | +0.16 (+1.91%) | 2,190,953 |
| 14 Oct 2022 | CNY | 8.3 | 8.41 | 8.24 | 8.36 | 8.36 | +0.06 (+0.72%) | 2,149,204 |
