| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Nov 2022 | CNY | 8.76 | 9.07 | 8.73 | 9.07 | 9.07 | +0.3 (+3.42%) | 22,969,610 |
| 14 Nov 2022 | CNY | 8.76 | 8.86 | 8.69 | 8.77 | 8.77 | 0.0 (0.0%) | 14,079,982 |
| 11 Nov 2022 | CNY | 8.86 | 8.91 | 8.75 | 8.77 | 8.77 | +0.04 (+0.46%) | 22,101,246 |
| 10 Nov 2022 | CNY | 8.75 | 8.85 | 8.68 | 8.73 | 8.73 | -0.1 (-1.13%) | 15,208,510 |
| 9 Nov 2022 | CNY | 8.76 | 8.89 | 8.72 | 8.83 | 8.83 | +0.06 (+0.68%) | 15,196,943 |
| 8 Nov 2022 | CNY | 8.85 | 8.86 | 8.67 | 8.77 | 8.77 | -0.08 (-0.90%) | 14,249,518 |
| 7 Nov 2022 | CNY | 8.86 | 8.96 | 8.8 | 8.85 | 8.85 | -0.02 (-0.23%) | 20,143,209 |
| 4 Nov 2022 | CNY | 8.76 | 8.95 | 8.72 | 8.87 | 8.87 | +0.11 (+1.26%) | 29,684,237 |
| 3 Nov 2022 | CNY | 8.61 | 8.78 | 8.58 | 8.76 | 8.76 | +0.09 (+1.04%) | 16,369,353 |
| 2 Nov 2022 | CNY | 8.61 | 8.77 | 8.58 | 8.67 | 8.67 | +0.08 (+0.93%) | 16,303,143 |
| 1 Nov 2022 | CNY | 8.35 | 8.6 | 8.29 | 8.59 | 8.59 | +0.26 (+3.12%) | 21,384,590 |
| 31 Oct 2022 | CNY | 8.26 | 8.42 | 8.21 | 8.33 | 8.33 | +0.04 (+0.48%) | 15,005,785 |
| 28 Oct 2022 | CNY | 8.63 | 8.76 | 8.22 | 8.29 | 8.29 | -0.4 (-4.60%) | 19,495,926 |
| 27 Oct 2022 | CNY | 8.6 | 8.85 | 8.55 | 8.69 | 8.69 | +0.13 (+1.52%) | 20,004,797 |
| 26 Oct 2022 | CNY | 8.37 | 8.6 | 8.33 | 8.56 | 8.56 | +0.21 (+2.51%) | 14,077,569 |
| 25 Oct 2022 | CNY | 8.38 | 8.5 | 8.2 | 8.35 | 8.35 | -0.1 (-1.18%) | 14,158,603 |
| 24 Oct 2022 | CNY | 8.6 | 8.77 | 8.37 | 8.45 | 8.45 | -0.13 (-1.52%) | 13,613,343 |
| 21 Oct 2022 | CNY | 8.68 | 8.69 | 8.53 | 8.58 | 8.58 | -0.06 (-0.69%) | 9,785,240 |
| 20 Oct 2022 | CNY | 8.51 | 8.73 | 8.43 | 8.64 | 8.64 | +0.05 (+0.58%) | 15,406,359 |
| 19 Oct 2022 | CNY | 8.59 | 8.79 | 8.57 | 8.59 | 8.59 | -0.04 (-0.46%) | 13,613,232 |
| 18 Oct 2022 | CNY | 8.68 | 8.76 | 8.52 | 8.63 | 8.63 | -0.04 (-0.46%) | 14,249,246 |
| 17 Oct 2022 | CNY | 8.5 | 8.71 | 8.46 | 8.67 | 8.67 | +0.1 (+1.17%) | 13,555,064 |
| 14 Oct 2022 | CNY | 8.4 | 8.65 | 8.37 | 8.57 | 8.57 | +0.25 (+3.00%) | 16,838,397 |
| 13 Oct 2022 | CNY | 8.25 | 8.42 | 8.23 | 8.32 | 8.32 | -0.03 (-0.36%) | 14,965,199 |
| 12 Oct 2022 | CNY | 8.06 | 8.37 | 7.93 | 8.35 | 8.35 | +0.29 (+3.60%) | 15,498,185 |
| 11 Oct 2022 | CNY | 8.04 | 8.13 | 7.93 | 8.06 | 8.06 | +0.02 (+0.25%) | 11,240,867 |
| 10 Oct 2022 | CNY | 8.3 | 8.37 | 8.03 | 8.04 | 8.04 | -0.24 (-2.90%) | 12,379,443 |
| 30 Sep 2022 | CNY | 8.35 | 8.41 | 8.25 | 8.28 | 8.28 | -0.05 (-0.60%) | 9,254,959 |
| 29 Sep 2022 | CNY | 8.49 | 8.55 | 8.27 | 8.33 | 8.33 | -0.09 (-1.07%) | 9,985,230 |
| 28 Sep 2022 | CNY | 8.73 | 8.74 | 8.42 | 8.42 | 8.42 | -0.33 (-3.77%) | 13,040,485 |
