| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Nov 2022 | CNY | 7.26 | 7.29 | 6.95 | 6.95 | 6.95 | -0.37 (-5.05%) | 4,237,000 |
| 11 Nov 2022 | CNY | 7.08 | 7.44 | 7.08 | 7.32 | 7.32 | +0.16 (+2.23%) | 6,396,100 |
| 10 Nov 2022 | CNY | 7.57 | 7.59 | 7.16 | 7.16 | 7.16 | -0.38 (-5.04%) | 5,527,700 |
| 9 Nov 2022 | CNY | 7.21 | 7.55 | 7.19 | 7.54 | 7.54 | +0.28 (+3.86%) | 4,562,200 |
| 8 Nov 2022 | CNY | 7.05 | 7.34 | 7.05 | 7.26 | 7.26 | +0.21 (+2.98%) | 5,199,800 |
| 7 Nov 2022 | CNY | 6.8 | 7.17 | 6.78 | 7.05 | 7.05 | +0.16 (+2.32%) | 5,352,000 |
| 4 Nov 2022 | CNY | 6.66 | 6.94 | 6.64 | 6.89 | 6.89 | +0.27 (+4.08%) | 6,679,200 |
| 3 Nov 2022 | CNY | 6.5 | 6.64 | 6.49 | 6.62 | 6.62 | +0.08 (+1.22%) | 4,628,840 |
| 2 Nov 2022 | CNY | 6.54 | 6.62 | 6.33 | 6.54 | 6.54 | +0.19 (+2.99%) | 4,665,740 |
| 1 Nov 2022 | CNY | 5.98 | 6.4 | 5.98 | 6.35 | 6.35 | +0.23 (+3.76%) | 4,147,340 |
| 31 Oct 2022 | CNY | 6.04 | 6.36 | 5.88 | 6.12 | 6.12 | 0.0 (0.0%) | 5,695,800 |
| 28 Oct 2022 | CNY | 6.43 | 6.43 | 6.12 | 6.12 | 6.12 | -0.32 (-4.97%) | 4,437,400 |
| 27 Oct 2022 | CNY | 6.37 | 6.55 | 6.34 | 6.44 | 6.44 | -0.01 (-0.16%) | 3,148,800 |
| 26 Oct 2022 | CNY | 6.41 | 6.64 | 6.31 | 6.45 | 6.45 | +0.04 (+0.62%) | 3,256,800 |
| 25 Oct 2022 | CNY | 6.37 | 6.5 | 6.19 | 6.41 | 6.41 | -0.11 (-1.69%) | 4,316,600 |
| 24 Oct 2022 | CNY | 6.79 | 7.02 | 6.52 | 6.52 | 6.52 | -0.34 (-4.96%) | 5,426,100 |
| 21 Oct 2022 | CNY | 6.88 | 7.02 | 6.75 | 6.86 | 6.86 | -0.05 (-0.72%) | 2,522,400 |
| 20 Oct 2022 | CNY | 6.78 | 7.02 | 6.61 | 6.91 | 6.91 | +0.1 (+1.47%) | 4,679,100 |
| 19 Oct 2022 | CNY | 6.84 | 7.29 | 6.66 | 6.81 | 6.81 | -0.13 (-1.87%) | 8,172,700 |
| 18 Oct 2022 | CNY | 6.61 | 6.94 | 6.6 | 6.94 | 6.94 | +0.33 (+4.99%) | 3,418,800 |
| 17 Oct 2022 | CNY | 6.51 | 6.69 | 6.31 | 6.61 | 6.61 | +0.1 (+1.54%) | 5,836,100 |
| 14 Oct 2022 | CNY | 6.32 | 6.51 | 6.23 | 6.51 | 6.51 | +0.31 (+5%) | 4,592,800 |
| 13 Oct 2022 | CNY | 6.22 | 6.41 | 6.1 | 6.2 | 6.2 | -0.11 (-1.74%) | 4,853,900 |
| 12 Oct 2022 | CNY | 5.98 | 6.33 | 5.82 | 6.31 | 6.31 | +0.28 (+4.64%) | 5,674,300 |
| 11 Oct 2022 | CNY | 5.98 | 6.08 | 5.82 | 6.03 | 6.03 | -0.1 (-1.63%) | 5,941,300 |
| 10 Oct 2022 | CNY | 6.35 | 6.5 | 6.13 | 6.13 | 6.13 | -0.32 (-4.96%) | 6,258,700 |
| 30 Sep 2022 | CNY | 6.19 | 6.65 | 6.13 | 6.45 | 6.45 | 0.0 (0.0%) | 10,359,590 |
| 29 Sep 2022 | CNY | 6.65 | 6.67 | 6.45 | 6.45 | 6.45 | -0.34 (-5.01%) | 8,869,700 |
| 28 Sep 2022 | CNY | 6.79 | 7.3 | 6.79 | 6.79 | 6.79 | -0.36 (-5.03%) | 19,187,800 |
| 27 Sep 2022 | CNY | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | -0.38 (-5.05%) | 195,500 |
