| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Nov 2022 | CNY | 7.5 | 7.57 | 7.46 | 7.47 | 7.47 | -0.04 (-0.53%) | 5,469,230 |
| 21 Nov 2022 | CNY | 7.48 | 7.57 | 7.42 | 7.51 | 7.51 | 0.0 (0.0%) | 6,759,578 |
| 18 Nov 2022 | CNY | 7.49 | 7.57 | 7.45 | 7.51 | 7.51 | -0.03 (-0.40%) | 11,904,275 |
| 17 Nov 2022 | CNY | 7.38 | 7.66 | 7.35 | 7.54 | 7.54 | +0.16 (+2.17%) | 16,044,403 |
| 16 Nov 2022 | CNY | 7.39 | 7.42 | 7.36 | 7.38 | 7.38 | -0.01 (-0.14%) | 6,591,704 |
| 15 Nov 2022 | CNY | 7.34 | 7.4 | 7.32 | 7.39 | 7.39 | +0.05 (+0.68%) | 7,180,734 |
| 14 Nov 2022 | CNY | 7.35 | 7.4 | 7.31 | 7.34 | 7.34 | -0.01 (-0.14%) | 8,344,008 |
| 11 Nov 2022 | CNY | 7.43 | 7.44 | 7.33 | 7.35 | 7.35 | +0.06 (+0.82%) | 8,975,845 |
| 10 Nov 2022 | CNY | 7.31 | 7.33 | 7.27 | 7.29 | 7.29 | -0.04 (-0.55%) | 4,992,213 |
| 9 Nov 2022 | CNY | 7.35 | 7.37 | 7.32 | 7.33 | 7.33 | -0.02 (-0.27%) | 4,400,630 |
| 8 Nov 2022 | CNY | 7.34 | 7.39 | 7.28 | 7.35 | 7.35 | -0.01 (-0.14%) | 5,409,500 |
| 7 Nov 2022 | CNY | 7.3 | 7.38 | 7.27 | 7.36 | 7.36 | +0.06 (+0.82%) | 9,362,895 |
| 4 Nov 2022 | CNY | 7.19 | 7.3 | 7.18 | 7.3 | 7.3 | +0.12 (+1.67%) | 8,887,119 |
| 3 Nov 2022 | CNY | 7.2 | 7.26 | 7.15 | 7.18 | 7.18 | -0.09 (-1.24%) | 8,132,207 |
| 2 Nov 2022 | CNY | 7.23 | 7.3 | 7.18 | 7.27 | 7.27 | +0.01 (+0.14%) | 10,372,743 |
| 1 Nov 2022 | CNY | 7.25 | 7.32 | 7.05 | 7.26 | 7.26 | -0.06 (-0.82%) | 21,175,704 |
| 31 Oct 2022 | CNY | 7.82 | 7.85 | 7.32 | 7.32 | 7.32 | -0.81 (-9.96%) | 22,899,269 |
| 28 Oct 2022 | CNY | 8.37 | 8.37 | 8.12 | 8.13 | 8.13 | -0.22 (-2.63%) | 5,599,892 |
| 27 Oct 2022 | CNY | 8.3 | 8.41 | 8.22 | 8.35 | 8.35 | +0.05 (+0.60%) | 5,193,530 |
| 26 Oct 2022 | CNY | 8.07 | 8.32 | 8.05 | 8.3 | 8.3 | +0.2 (+2.47%) | 8,030,710 |
| 25 Oct 2022 | CNY | 8.25 | 8.25 | 7.98 | 8.1 | 8.1 | -0.15 (-1.82%) | 7,602,727 |
| 24 Oct 2022 | CNY | 8.3 | 8.43 | 8.17 | 8.25 | 8.25 | -0.05 (-0.60%) | 6,573,336 |
| 21 Oct 2022 | CNY | 8.29 | 8.34 | 8.24 | 8.3 | 8.3 | +0.04 (+0.48%) | 4,515,850 |
| 20 Oct 2022 | CNY | 8.26 | 8.34 | 8.2 | 8.26 | 8.26 | 0.0 (0.0%) | 4,569,349 |
| 19 Oct 2022 | CNY | 8.28 | 8.34 | 8.23 | 8.26 | 8.26 | -0.04 (-0.48%) | 4,189,086 |
| 18 Oct 2022 | CNY | 8.27 | 8.34 | 8.24 | 8.3 | 8.3 | +0.03 (+0.36%) | 5,402,663 |
| 17 Oct 2022 | CNY | 8.22 | 8.29 | 8.18 | 8.27 | 8.27 | +0.02 (+0.24%) | 4,114,907 |
| 14 Oct 2022 | CNY | 8.18 | 8.27 | 8.16 | 8.25 | 8.25 | +0.11 (+1.35%) | 5,167,212 |
| 13 Oct 2022 | CNY | 8.14 | 8.18 | 8.04 | 8.14 | 8.14 | +0.02 (+0.25%) | 4,073,916 |
| 12 Oct 2022 | CNY | 8 | 8.13 | 7.89 | 8.12 | 8.12 | +0.08 (+1.00%) | 4,276,724 |
