| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Nov 2022 | CNY | 7.84 | 7.85 | 7.56 | 7.58 | 7.58 | -0.26 (-3.32%) | 13,216,100 |
| 21 Nov 2022 | CNY | 7.68 | 7.84 | 7.56 | 7.84 | 7.84 | +0.17 (+2.22%) | 12,512,272 |
| 18 Nov 2022 | CNY | 7.75 | 7.85 | 7.66 | 7.67 | 7.67 | -0.1 (-1.29%) | 13,797,640 |
| 17 Nov 2022 | CNY | 7.81 | 7.82 | 7.65 | 7.77 | 7.77 | -0.04 (-0.51%) | 12,477,964 |
| 16 Nov 2022 | CNY | 8.11 | 8.15 | 7.73 | 7.81 | 7.81 | -0.29 (-3.58%) | 26,462,146 |
| 15 Nov 2022 | CNY | 7.86 | 8.1 | 7.86 | 8.1 | 8.1 | +0.18 (+2.27%) | 18,472,627 |
| 14 Nov 2022 | CNY | 8.07 | 8.12 | 7.8 | 7.92 | 7.92 | -0.12 (-1.49%) | 17,009,253 |
| 11 Nov 2022 | CNY | 8.35 | 8.38 | 8.04 | 8.04 | 8.04 | -0.07 (-0.86%) | 17,961,437 |
| 10 Nov 2022 | CNY | 8.17 | 8.26 | 8.08 | 8.11 | 8.11 | -0.15 (-1.82%) | 13,926,364 |
| 9 Nov 2022 | CNY | 8.35 | 8.39 | 8.22 | 8.26 | 8.26 | -0.08 (-0.96%) | 12,104,900 |
| 8 Nov 2022 | CNY | 8.47 | 8.52 | 8.28 | 8.34 | 8.34 | -0.13 (-1.53%) | 16,787,540 |
| 7 Nov 2022 | CNY | 8.51 | 8.69 | 8.33 | 8.47 | 8.47 | -0.07 (-0.82%) | 32,519,742 |
| 4 Nov 2022 | CNY | 8.21 | 8.58 | 8.2 | 8.54 | 8.54 | +0.25 (+3.02%) | 37,598,641 |
| 3 Nov 2022 | CNY | 8.28 | 8.43 | 8.15 | 8.29 | 8.29 | +0.07 (+0.85%) | 34,679,789 |
| 2 Nov 2022 | CNY | 8.08 | 8.32 | 8.06 | 8.22 | 8.22 | +0.1 (+1.23%) | 37,549,908 |
| 1 Nov 2022 | CNY | 8.09 | 8.24 | 8.02 | 8.12 | 8.12 | -0.1 (-1.22%) | 41,273,269 |
| 31 Oct 2022 | CNY | 7.38 | 8.22 | 7.38 | 8.22 | 8.22 | +0.75 (+10.04%) | 60,491,807 |
| 28 Oct 2022 | CNY | 7.84 | 7.94 | 7.39 | 7.47 | 7.47 | -0.5 (-6.27%) | 22,843,175 |
| 27 Oct 2022 | CNY | 8.23 | 8.27 | 7.97 | 7.97 | 7.97 | -0.19 (-2.33%) | 23,453,056 |
| 26 Oct 2022 | CNY | 7.9 | 8.24 | 7.86 | 8.16 | 8.16 | +0.01 (+0.12%) | 37,561,878 |
| 25 Oct 2022 | CNY | 7.63 | 8.3 | 7.5 | 8.15 | 8.15 | +0.42 (+5.43%) | 46,132,525 |
| 24 Oct 2022 | CNY | 7.62 | 7.98 | 7.59 | 7.73 | 7.73 | +0.15 (+1.98%) | 25,980,033 |
| 21 Oct 2022 | CNY | 7.54 | 7.8 | 7.49 | 7.58 | 7.58 | +0.04 (+0.53%) | 17,602,511 |
| 20 Oct 2022 | CNY | 7.6 | 7.67 | 7.41 | 7.54 | 7.54 | -0.14 (-1.82%) | 15,216,748 |
| 19 Oct 2022 | CNY | 7.74 | 7.93 | 7.62 | 7.68 | 7.68 | -0.01 (-0.13%) | 20,949,977 |
| 18 Oct 2022 | CNY | 7.63 | 7.83 | 7.47 | 7.69 | 7.69 | +0.12 (+1.59%) | 21,769,639 |
| 17 Oct 2022 | CNY | 7.4 | 7.59 | 7.38 | 7.57 | 7.57 | +0.09 (+1.20%) | 14,210,350 |
| 14 Oct 2022 | CNY | 7.38 | 7.55 | 7.31 | 7.48 | 7.48 | +0.14 (+1.91%) | 19,211,104 |
| 13 Oct 2022 | CNY | 7.45 | 7.53 | 7.31 | 7.34 | 7.34 | -0.22 (-2.91%) | 25,109,800 |
| 12 Oct 2022 | CNY | 7 | 7.74 | 7 | 7.56 | 7.56 | +0.52 (+7.39%) | 36,179,950 |
