| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Nov 2022 | CNY | 7.83 | 8.25 | 7.83 | 8.12 | 8.12 | +0.2 (+2.53%) | 16,987,871 |
| 14 Nov 2022 | CNY | 8.03 | 8.05 | 7.81 | 7.92 | 7.92 | -0.29 (-3.53%) | 20,000,510 |
| 11 Nov 2022 | CNY | 8.68 | 8.79 | 8.21 | 8.21 | 8.21 | -0.36 (-4.20%) | 31,839,277 |
| 10 Nov 2022 | CNY | 8.15 | 8.66 | 8.11 | 8.57 | 8.57 | +0.32 (+3.88%) | 37,795,853 |
| 9 Nov 2022 | CNY | 8.14 | 8.36 | 7.99 | 8.25 | 8.25 | +0.06 (+0.73%) | 23,861,684 |
| 8 Nov 2022 | CNY | 8.2 | 8.28 | 7.96 | 8.19 | 8.19 | -0.03 (-0.36%) | 21,724,008 |
| 7 Nov 2022 | CNY | 8.2 | 8.31 | 8.08 | 8.22 | 8.22 | +0.03 (+0.37%) | 29,140,306 |
| 4 Nov 2022 | CNY | 8 | 8.45 | 7.91 | 8.19 | 8.19 | +0.2 (+2.50%) | 37,481,393 |
| 3 Nov 2022 | CNY | 8 | 8.15 | 7.77 | 7.99 | 7.99 | -0.16 (-1.96%) | 27,113,885 |
| 2 Nov 2022 | CNY | 8.02 | 8.25 | 8 | 8.15 | 8.15 | +0.01 (+0.12%) | 31,059,991 |
| 1 Nov 2022 | CNY | 8.14 | 8.49 | 7.85 | 8.14 | 8.14 | +0.03 (+0.37%) | 49,590,891 |
| 31 Oct 2022 | CNY | 7.55 | 8.11 | 7.41 | 8.11 | 8.11 | +0.74 (+10.04%) | 25,332,413 |
| 28 Oct 2022 | CNY | 7.6 | 7.81 | 7.32 | 7.37 | 7.37 | -0.51 (-6.47%) | 31,727,854 |
| 27 Oct 2022 | CNY | 7.52 | 7.95 | 7.45 | 7.88 | 7.88 | +0.36 (+4.79%) | 57,021,216 |
| 26 Oct 2022 | CNY | 6.88 | 7.52 | 6.84 | 7.52 | 7.52 | +0.68 (+9.94%) | 34,827,926 |
| 25 Oct 2022 | CNY | 7.15 | 7.17 | 6.84 | 6.84 | 6.84 | -0.39 (-5.39%) | 31,221,568 |
| 24 Oct 2022 | CNY | 7.56 | 7.65 | 7.16 | 7.23 | 7.23 | -0.72 (-9.06%) | 45,351,540 |
| 21 Oct 2022 | CNY | 7.99 | 8.35 | 7.95 | 7.95 | 7.95 | -0.88 (-9.97%) | 52,652,594 |
| 20 Oct 2022 | CNY | 9.05 | 9.97 | 8.83 | 8.83 | 8.83 | -0.98 (-9.99%) | 60,076,819 |
| 19 Oct 2022 | CNY | 9.53 | 9.81 | 9.35 | 9.81 | 9.81 | +0.89 (+9.98%) | 68,656,542 |
| 18 Oct 2022 | CNY | 8.92 | 8.92 | 8.5 | 8.92 | 8.92 | +0.81 (+9.99%) | 50,088,642 |
| 17 Oct 2022 | CNY | 8.11 | 8.11 | 8.11 | 8.11 | 8.11 | +0.74 (+10.04%) | 13,578,744 |
| 14 Oct 2022 | CNY | 6.8 | 7.37 | 6.64 | 7.37 | 7.37 | +0.67 (+10%) | 16,162,338 |
| 13 Oct 2022 | CNY | 6.39 | 6.72 | 6.3 | 6.7 | 6.7 | +0.34 (+5.35%) | 8,194,392 |
| 12 Oct 2022 | CNY | 6.11 | 6.37 | 6.08 | 6.36 | 6.36 | +0.21 (+3.41%) | 3,961,220 |
| 11 Oct 2022 | CNY | 6.1 | 6.17 | 6.02 | 6.15 | 6.15 | +0.07 (+1.15%) | 3,049,840 |
| 10 Oct 2022 | CNY | 6.32 | 6.35 | 5.95 | 6.08 | 6.08 | -0.2 (-3.18%) | 4,863,282 |
| 30 Sep 2022 | CNY | 6.41 | 6.49 | 6.21 | 6.28 | 6.28 | -0.11 (-1.72%) | 3,863,880 |
| 29 Sep 2022 | CNY | 6.6 | 6.6 | 6.36 | 6.39 | 6.39 | -0.09 (-1.39%) | 6,667,448 |
| 28 Sep 2022 | CNY | 6.63 | 6.72 | 6.48 | 6.48 | 6.48 | -0.17 (-2.56%) | 4,637,822 |
