| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Nov 2022 | CNY | 10.14 | 10.22 | 9.59 | 9.59 | 9.59 | -1.06 (-9.95%) | 130,629,177 |
| 22 Nov 2022 | CNY | 11.8 | 12 | 10.65 | 10.65 | 10.65 | -1.18 (-9.97%) | 221,947,183 |
| 21 Nov 2022 | CNY | 10.81 | 11.83 | 10.23 | 11.83 | 11.83 | +1.08 (+10.05%) | 247,284,460 |
| 18 Nov 2022 | CNY | 11.15 | 11.78 | 10.73 | 10.75 | 10.75 | +0.04 (+0.37%) | 260,472,373 |
| 17 Nov 2022 | CNY | 9.93 | 10.71 | 9.2 | 10.71 | 10.71 | +0.97 (+9.96%) | 188,508,674 |
| 16 Nov 2022 | CNY | 9.65 | 10.72 | 9.5 | 9.74 | 9.74 | -0.16 (-1.62%) | 199,612,553 |
| 15 Nov 2022 | CNY | 9.2 | 10.16 | 9.09 | 9.9 | 9.9 | +0.14 (+1.43%) | 206,317,794 |
| 14 Nov 2022 | CNY | 9.5 | 10.15 | 8.95 | 9.76 | 9.76 | +0.53 (+5.74%) | 222,390,111 |
| 11 Nov 2022 | CNY | 11.28 | 11.28 | 9.23 | 9.23 | 9.23 | -1.02 (-9.95%) | 204,337,937 |
| 10 Nov 2022 | CNY | 9.37 | 10.25 | 9.37 | 10.25 | 10.25 | +0.93 (+9.98%) | 120,262,908 |
| 9 Nov 2022 | CNY | 9.32 | 9.32 | 8.87 | 9.32 | 9.32 | +0.85 (+10.04%) | 144,522,955 |
| 8 Nov 2022 | CNY | 7.66 | 8.47 | 7.45 | 8.47 | 8.47 | +0.77 (+10.00%) | 109,574,321 |
| 7 Nov 2022 | CNY | 6.99 | 7.7 | 6.92 | 7.7 | 7.7 | +0.7 (+10%) | 115,098,179 |
| 4 Nov 2022 | CNY | 6.96 | 7.11 | 6.81 | 7 | 7 | -0.06 (-0.85%) | 39,125,628 |
| 3 Nov 2022 | CNY | 7.1 | 7.19 | 6.86 | 7.06 | 7.06 | -0.29 (-3.95%) | 54,753,825 |
| 2 Nov 2022 | CNY | 7.18 | 7.58 | 7.03 | 7.35 | 7.35 | +0.22 (+3.09%) | 68,033,223 |
| 1 Nov 2022 | CNY | 7.04 | 7.22 | 6.91 | 7.13 | 7.13 | -0.02 (-0.28%) | 57,969,821 |
| 31 Oct 2022 | CNY | 7.05 | 7.27 | 6.84 | 7.15 | 7.15 | +0.4 (+5.93%) | 71,383,999 |
| 28 Oct 2022 | CNY | 6.78 | 7.06 | 6.69 | 6.75 | 6.75 | -0.11 (-1.60%) | 57,037,377 |
| 27 Oct 2022 | CNY | 6.64 | 6.97 | 6.63 | 6.86 | 6.86 | +0.19 (+2.85%) | 72,129,228 |
| 26 Oct 2022 | CNY | 6.27 | 6.86 | 6.27 | 6.67 | 6.67 | +0.43 (+6.89%) | 80,497,071 |
| 25 Oct 2022 | CNY | 6.45 | 6.55 | 6.17 | 6.24 | 6.24 | -0.36 (-5.45%) | 44,074,032 |
| 24 Oct 2022 | CNY | 6.65 | 6.88 | 6.45 | 6.6 | 6.6 | -0.27 (-3.93%) | 62,433,302 |
| 21 Oct 2022 | CNY | 7.7 | 7.91 | 6.78 | 6.87 | 6.87 | -0.52 (-7.04%) | 110,133,466 |
| 20 Oct 2022 | CNY | 6.71 | 7.39 | 6.57 | 7.39 | 7.39 | +0.67 (+9.97%) | 49,943,196 |
| 19 Oct 2022 | CNY | 6.55 | 6.77 | 6.4 | 6.72 | 6.72 | +0.04 (+0.60%) | 45,128,403 |
| 18 Oct 2022 | CNY | 6.72 | 6.75 | 6.53 | 6.68 | 6.68 | -0.11 (-1.62%) | 47,558,226 |
| 17 Oct 2022 | CNY | 6.52 | 7.17 | 6.51 | 6.79 | 6.79 | +0.1 (+1.49%) | 71,904,239 |
| 14 Oct 2022 | CNY | 6.46 | 6.8 | 6.31 | 6.69 | 6.69 | +0.23 (+3.56%) | 74,721,093 |
| 13 Oct 2022 | CNY | 6.69 | 6.99 | 6.45 | 6.46 | 6.46 | -0.07 (-1.07%) | 103,186,561 |
