| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Nov 2022 | CNY | 8.48 | 8.63 | 8.32 | 8.36 | 8.36 | -0.04 (-0.48%) | 6,697,300 |
| 21 Nov 2022 | CNY | 8.41 | 8.49 | 8.3 | 8.4 | 8.4 | -0.09 (-1.06%) | 6,301,600 |
| 18 Nov 2022 | CNY | 8.64 | 8.75 | 8.45 | 8.49 | 8.49 | -0.19 (-2.19%) | 9,801,524 |
| 17 Nov 2022 | CNY | 8.51 | 8.88 | 8.48 | 8.68 | 8.68 | +0.14 (+1.64%) | 12,732,535 |
| 16 Nov 2022 | CNY | 8.47 | 8.65 | 8.36 | 8.54 | 8.54 | +0.05 (+0.59%) | 9,603,215 |
| 15 Nov 2022 | CNY | 8.45 | 8.58 | 8.35 | 8.49 | 8.49 | +0.06 (+0.71%) | 8,225,765 |
| 14 Nov 2022 | CNY | 8.52 | 8.72 | 8.34 | 8.43 | 8.43 | +0.02 (+0.24%) | 14,319,664 |
| 11 Nov 2022 | CNY | 8.43 | 8.56 | 8.24 | 8.41 | 8.41 | +0.15 (+1.82%) | 12,848,245 |
| 10 Nov 2022 | CNY | 8.26 | 8.33 | 8.22 | 8.26 | 8.26 | -0.05 (-0.60%) | 6,196,990 |
| 9 Nov 2022 | CNY | 8.33 | 8.38 | 8.24 | 8.31 | 8.31 | -0.02 (-0.24%) | 6,472,950 |
| 8 Nov 2022 | CNY | 8.41 | 8.42 | 8.2 | 8.33 | 8.33 | -0.07 (-0.83%) | 7,574,225 |
| 7 Nov 2022 | CNY | 8.39 | 8.45 | 8.24 | 8.4 | 8.4 | +0.1 (+1.20%) | 11,346,395 |
| 4 Nov 2022 | CNY | 8.38 | 8.47 | 8.22 | 8.3 | 8.3 | -0.06 (-0.72%) | 13,218,993 |
| 3 Nov 2022 | CNY | 8.25 | 8.41 | 8.12 | 8.36 | 8.36 | +0.1 (+1.21%) | 17,628,053 |
| 2 Nov 2022 | CNY | 8.2 | 8.78 | 8.15 | 8.26 | 8.26 | +0.27 (+3.38%) | 31,087,061 |
| 1 Nov 2022 | CNY | 7.45 | 7.99 | 7.45 | 7.99 | 7.99 | +0.73 (+10.06%) | 4,124,908 |
| 31 Oct 2022 | CNY | 7.26 | 7.44 | 7.18 | 7.26 | 7.26 | -0.28 (-3.71%) | 8,964,029 |
| 28 Oct 2022 | CNY | 7.81 | 7.9 | 7.38 | 7.54 | 7.54 | -0.37 (-4.68%) | 10,920,955 |
| 27 Oct 2022 | CNY | 8.08 | 8.24 | 7.91 | 7.91 | 7.91 | +0.01 (+0.13%) | 16,288,663 |
| 26 Oct 2022 | CNY | 7.21 | 7.9 | 7.21 | 7.9 | 7.9 | +0.72 (+10.03%) | 5,470,930 |
| 25 Oct 2022 | CNY | 7.8 | 7.8 | 7.16 | 7.18 | 7.18 | -0.62 (-7.95%) | 10,574,359 |
| 24 Oct 2022 | CNY | 7.98 | 8.05 | 7.79 | 7.8 | 7.8 | -0.18 (-2.26%) | 6,206,660 |
| 21 Oct 2022 | CNY | 8.09 | 8.15 | 7.88 | 7.98 | 7.98 | -0.14 (-1.72%) | 7,601,559 |
| 20 Oct 2022 | CNY | 7.86 | 8.16 | 7.8 | 8.12 | 8.12 | +0.14 (+1.75%) | 10,374,767 |
| 19 Oct 2022 | CNY | 7.93 | 8.09 | 7.74 | 7.98 | 7.98 | +0.03 (+0.38%) | 9,856,856 |
| 18 Oct 2022 | CNY | 8.19 | 8.24 | 7.89 | 7.95 | 7.95 | -0.22 (-2.69%) | 10,226,136 |
| 17 Oct 2022 | CNY | 8.11 | 8.18 | 7.85 | 8.17 | 8.17 | -0.01 (-0.12%) | 10,919,955 |
| 14 Oct 2022 | CNY | 8.1 | 8.27 | 8.05 | 8.18 | 8.18 | -0.05 (-0.61%) | 14,050,877 |
| 13 Oct 2022 | CNY | 7.8 | 8.3 | 7.77 | 8.23 | 8.23 | +0.3 (+3.78%) | 21,194,584 |
| 12 Oct 2022 | CNY | 7.82 | 7.93 | 7.54 | 7.93 | 7.93 | -0.07 (-0.88%) | 15,013,103 |
