| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Nov 2022 | CNY | 7.64 | 8.2 | 7.61 | 7.85 | 7.85 | +0.12 (+1.55%) | 11,396,880 |
| 16 Nov 2022 | CNY | 7.55 | 7.78 | 7.46 | 7.73 | 7.73 | +0.1 (+1.31%) | 8,505,231 |
| 15 Nov 2022 | CNY | 7.52 | 7.9 | 7.31 | 7.63 | 7.63 | 0.0 (0.0%) | 10,456,384 |
| 14 Nov 2022 | CNY | 7.68 | 7.87 | 7.5 | 7.63 | 7.63 | -0.16 (-2.05%) | 11,479,550 |
| 11 Nov 2022 | CNY | 7.62 | 7.93 | 7.45 | 7.79 | 7.79 | +0.2 (+2.64%) | 17,460,831 |
| 10 Nov 2022 | CNY | 7.36 | 7.88 | 7.3 | 7.59 | 7.59 | +0.18 (+2.43%) | 15,240,457 |
| 9 Nov 2022 | CNY | 7.29 | 7.51 | 7.15 | 7.41 | 7.41 | +0.21 (+2.92%) | 13,620,849 |
| 8 Nov 2022 | CNY | 6.94 | 7.22 | 6.85 | 7.2 | 7.2 | +0.24 (+3.45%) | 12,067,679 |
| 7 Nov 2022 | CNY | 6.95 | 7.03 | 6.86 | 6.96 | 6.96 | -0.09 (-1.28%) | 7,944,191 |
| 4 Nov 2022 | CNY | 6.78 | 7.45 | 6.71 | 7.05 | 7.05 | +0.1 (+1.44%) | 15,665,185 |
| 3 Nov 2022 | CNY | 6.61 | 7.12 | 6.58 | 6.95 | 6.95 | +0.27 (+4.04%) | 12,139,558 |
| 2 Nov 2022 | CNY | 6.64 | 6.76 | 6.56 | 6.68 | 6.68 | -0.01 (-0.15%) | 5,721,984 |
| 1 Nov 2022 | CNY | 6.44 | 6.72 | 6.43 | 6.69 | 6.69 | +0.32 (+5.02%) | 6,811,204 |
| 31 Oct 2022 | CNY | 6.41 | 6.56 | 6.31 | 6.37 | 6.37 | -0.13 (-2%) | 4,416,310 |
| 28 Oct 2022 | CNY | 6.78 | 6.78 | 6.43 | 6.5 | 6.5 | -0.3 (-4.41%) | 6,225,900 |
| 27 Oct 2022 | CNY | 6.91 | 7.06 | 6.74 | 6.8 | 6.8 | -0.18 (-2.58%) | 5,890,451 |
| 26 Oct 2022 | CNY | 7.24 | 7.24 | 6.9 | 6.98 | 6.98 | -0.19 (-2.65%) | 7,358,100 |
| 25 Oct 2022 | CNY | 7.1 | 7.17 | 6.93 | 7.17 | 7.17 | +0.09 (+1.27%) | 5,746,689 |
| 24 Oct 2022 | CNY | 7.36 | 7.4 | 7.01 | 7.08 | 7.08 | -0.33 (-4.45%) | 9,244,919 |
| 21 Oct 2022 | CNY | 7.48 | 7.7 | 7.31 | 7.41 | 7.41 | +0.04 (+0.54%) | 7,561,541 |
| 20 Oct 2022 | CNY | 7.54 | 7.65 | 7.29 | 7.37 | 7.37 | -0.16 (-2.12%) | 8,777,528 |
| 19 Oct 2022 | CNY | 7.78 | 7.79 | 7.53 | 7.53 | 7.53 | -0.24 (-3.09%) | 8,457,370 |
| 18 Oct 2022 | CNY | 7.77 | 7.98 | 7.63 | 7.77 | 7.77 | -0.06 (-0.77%) | 11,627,371 |
| 17 Oct 2022 | CNY | 7.46 | 7.87 | 7.45 | 7.83 | 7.83 | +0.22 (+2.89%) | 13,900,180 |
| 14 Oct 2022 | CNY | 7.73 | 7.73 | 7.49 | 7.61 | 7.61 | -0.08 (-1.04%) | 11,349,469 |
| 13 Oct 2022 | CNY | 7.6 | 7.87 | 7.4 | 7.69 | 7.69 | +0.09 (+1.18%) | 13,717,059 |
| 12 Oct 2022 | CNY | 7.58 | 7.64 | 7.4 | 7.6 | 7.6 | +0.1 (+1.33%) | 13,995,911 |
| 11 Oct 2022 | CNY | 7.7 | 7.77 | 7.27 | 7.5 | 7.5 | +0.01 (+0.13%) | 20,794,867 |
| 10 Oct 2022 | CNY | 6.9 | 7.49 | 6.83 | 7.49 | 7.49 | +0.68 (+9.99%) | 15,775,442 |
| 30 Sep 2022 | CNY | 7.02 | 7.25 | 6.71 | 6.81 | 6.81 | -0.62 (-8.34%) | 20,095,829 |
