| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Nov 2022 | CNY | 7.64 | 7.71 | 7.58 | 7.62 | 7.62 | -0.02 (-0.26%) | 9,164,653 |
| 17 Nov 2022 | CNY | 7.52 | 7.65 | 7.46 | 7.64 | 7.64 | +0.08 (+1.06%) | 5,318,249 |
| 16 Nov 2022 | CNY | 7.63 | 7.7 | 7.54 | 7.56 | 7.56 | -0.09 (-1.18%) | 5,996,400 |
| 15 Nov 2022 | CNY | 7.53 | 7.65 | 7.46 | 7.65 | 7.65 | +0.15 (+2%) | 8,410,500 |
| 14 Nov 2022 | CNY | 7.4 | 7.55 | 7.34 | 7.5 | 7.5 | +0.07 (+0.94%) | 8,268,800 |
| 11 Nov 2022 | CNY | 7.58 | 7.65 | 7.42 | 7.43 | 7.43 | 0.0 (0.0%) | 10,821,100 |
| 10 Nov 2022 | CNY | 7.63 | 7.63 | 7.43 | 7.43 | 7.43 | -0.21 (-2.75%) | 9,644,904 |
| 9 Nov 2022 | CNY | 7.61 | 7.65 | 7.57 | 7.64 | 7.64 | +0.01 (+0.13%) | 5,730,000 |
| 8 Nov 2022 | CNY | 7.71 | 7.74 | 7.57 | 7.63 | 7.63 | -0.08 (-1.04%) | 7,259,845 |
| 7 Nov 2022 | CNY | 7.78 | 7.78 | 7.61 | 7.71 | 7.71 | +0.01 (+0.13%) | 8,858,900 |
| 4 Nov 2022 | CNY | 7.69 | 7.73 | 7.64 | 7.7 | 7.7 | +0.06 (+0.79%) | 10,009,000 |
| 3 Nov 2022 | CNY | 7.61 | 7.72 | 7.55 | 7.64 | 7.64 | -0.07 (-0.91%) | 10,200,800 |
| 2 Nov 2022 | CNY | 7.66 | 7.77 | 7.62 | 7.71 | 7.71 | -0.13 (-1.66%) | 16,203,912 |
| 1 Nov 2022 | CNY | 7.38 | 8.18 | 7.38 | 7.84 | 7.84 | +0.39 (+5.23%) | 19,146,950 |
| 31 Oct 2022 | CNY | 7.37 | 7.49 | 7.23 | 7.45 | 7.45 | +0.16 (+2.19%) | 15,842,246 |
| 28 Oct 2022 | CNY | 7.93 | 8.65 | 7.22 | 7.29 | 7.29 | -0.72 (-8.99%) | 27,968,496 |
| 27 Oct 2022 | CNY | 8.01 | 8.17 | 7.91 | 8.01 | 8.01 | -0.18 (-2.20%) | 20,349,627 |
| 26 Oct 2022 | CNY | 7.94 | 8.25 | 7.76 | 8.19 | 8.19 | +0.3 (+3.80%) | 30,320,129 |
| 25 Oct 2022 | CNY | 7.7 | 7.99 | 7.57 | 7.89 | 7.89 | +0.06 (+0.77%) | 23,236,331 |
| 24 Oct 2022 | CNY | 7.76 | 8.08 | 7.55 | 7.83 | 7.83 | 0.0 (0.0%) | 28,514,477 |
| 21 Oct 2022 | CNY | 8.13 | 8.6 | 7.58 | 7.83 | 7.83 | -0.06 (-0.76%) | 46,456,736 |
| 20 Oct 2022 | CNY | 7.11 | 7.89 | 7.02 | 7.89 | 7.89 | +0.72 (+10.04%) | 27,727,978 |
| 19 Oct 2022 | CNY | 7.18 | 7.3 | 7.15 | 7.17 | 7.17 | -0.02 (-0.28%) | 5,972,000 |
| 18 Oct 2022 | CNY | 7.2 | 7.29 | 7.13 | 7.19 | 7.19 | +0.03 (+0.42%) | 5,546,496 |
| 17 Oct 2022 | CNY | 7.02 | 7.16 | 6.97 | 7.16 | 7.16 | +0.1 (+1.42%) | 4,613,576 |
| 14 Oct 2022 | CNY | 7.01 | 7.11 | 7.01 | 7.06 | 7.06 | +0.07 (+1.00%) | 5,347,300 |
| 13 Oct 2022 | CNY | 6.9 | 7.05 | 6.9 | 6.99 | 6.99 | +0.01 (+0.14%) | 5,422,900 |
| 12 Oct 2022 | CNY | 6.7 | 6.98 | 6.68 | 6.98 | 6.98 | +0.28 (+4.18%) | 7,353,600 |
| 11 Oct 2022 | CNY | 6.55 | 6.75 | 6.52 | 6.7 | 6.7 | +0.15 (+2.29%) | 4,249,151 |
| 10 Oct 2022 | CNY | 6.79 | 6.81 | 6.5 | 6.55 | 6.55 | -0.18 (-2.67%) | 5,219,696 |
