| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Nov 2022 | CNY | 7.94 | 7.94 | 7.6 | 7.64 | 7.64 | -0.3 (-3.78%) | 24,007,805 |
| 21 Nov 2022 | CNY | 7.73 | 8.01 | 7.72 | 7.94 | 7.94 | +0.21 (+2.72%) | 30,280,374 |
| 18 Nov 2022 | CNY | 7.67 | 7.87 | 7.56 | 7.73 | 7.73 | +0.1 (+1.31%) | 16,898,329 |
| 17 Nov 2022 | CNY | 7.76 | 7.8 | 7.57 | 7.63 | 7.63 | -0.13 (-1.68%) | 12,696,770 |
| 16 Nov 2022 | CNY | 7.77 | 7.87 | 7.71 | 7.76 | 7.76 | -0.11 (-1.40%) | 18,337,796 |
| 15 Nov 2022 | CNY | 7.57 | 7.9 | 7.46 | 7.87 | 7.87 | +0.38 (+5.07%) | 27,391,494 |
| 14 Nov 2022 | CNY | 7.68 | 7.72 | 7.43 | 7.49 | 7.49 | -0.21 (-2.73%) | 13,616,668 |
| 11 Nov 2022 | CNY | 7.92 | 7.95 | 7.68 | 7.7 | 7.7 | -0.06 (-0.77%) | 15,011,900 |
| 10 Nov 2022 | CNY | 7.86 | 7.87 | 7.73 | 7.76 | 7.76 | -0.16 (-2.02%) | 11,753,665 |
| 9 Nov 2022 | CNY | 7.87 | 7.99 | 7.82 | 7.92 | 7.92 | +0.05 (+0.64%) | 11,459,948 |
| 8 Nov 2022 | CNY | 7.9 | 7.93 | 7.77 | 7.87 | 7.87 | -0.07 (-0.88%) | 11,006,501 |
| 7 Nov 2022 | CNY | 7.94 | 7.99 | 7.82 | 7.94 | 7.94 | +0.01 (+0.13%) | 16,672,774 |
| 4 Nov 2022 | CNY | 7.7 | 8.05 | 7.68 | 7.93 | 7.93 | +0.2 (+2.59%) | 24,623,776 |
| 3 Nov 2022 | CNY | 7.45 | 7.88 | 7.42 | 7.73 | 7.73 | +0.2 (+2.66%) | 19,856,954 |
| 2 Nov 2022 | CNY | 7.5 | 7.64 | 7.42 | 7.53 | 7.53 | +0.02 (+0.27%) | 16,288,862 |
| 1 Nov 2022 | CNY | 7.2 | 7.53 | 7.2 | 7.51 | 7.51 | +0.31 (+4.31%) | 20,685,124 |
| 31 Oct 2022 | CNY | 7.16 | 7.26 | 7.07 | 7.2 | 7.2 | +0.02 (+0.28%) | 11,269,211 |
| 28 Oct 2022 | CNY | 7.55 | 7.61 | 7.15 | 7.18 | 7.18 | -0.57 (-7.35%) | 25,098,984 |
| 27 Oct 2022 | CNY | 7.99 | 8.14 | 7.75 | 7.75 | 7.75 | -0.24 (-3.00%) | 25,469,078 |
| 26 Oct 2022 | CNY | 7.91 | 8.07 | 7.74 | 7.99 | 7.99 | -0.16 (-1.96%) | 33,395,991 |
| 25 Oct 2022 | CNY | 7.73 | 8.15 | 7.6 | 8.15 | 8.15 | +0.36 (+4.62%) | 29,159,811 |
| 24 Oct 2022 | CNY | 7.93 | 8 | 7.74 | 7.79 | 7.79 | -0.07 (-0.89%) | 14,890,294 |
| 21 Oct 2022 | CNY | 7.82 | 7.98 | 7.77 | 7.86 | 7.86 | +0.11 (+1.42%) | 14,122,898 |
| 20 Oct 2022 | CNY | 7.87 | 7.95 | 7.71 | 7.75 | 7.75 | -0.21 (-2.64%) | 17,419,976 |
| 19 Oct 2022 | CNY | 7.9 | 8.19 | 7.87 | 7.96 | 7.96 | +0.01 (+0.13%) | 20,908,773 |
| 18 Oct 2022 | CNY | 7.91 | 8.12 | 7.86 | 7.95 | 7.95 | +0.07 (+0.89%) | 21,084,025 |
| 17 Oct 2022 | CNY | 7.9 | 7.91 | 7.7 | 7.88 | 7.88 | -0.07 (-0.88%) | 18,080,394 |
| 14 Oct 2022 | CNY | 7.69 | 8 | 7.62 | 7.95 | 7.95 | +0.34 (+4.47%) | 26,565,175 |
| 13 Oct 2022 | CNY | 7.41 | 7.74 | 7.37 | 7.61 | 7.61 | +0.13 (+1.74%) | 20,274,117 |
| 12 Oct 2022 | CNY | 7.22 | 7.49 | 7.14 | 7.48 | 7.48 | +0.25 (+3.46%) | 14,658,564 |
