| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Nov 2022 | CNY | 8.07 | 8.14 | 7.94 | 7.97 | 7.97 | -0.05 (-0.62%) | 1,323,807 |
| 23 Nov 2022 | CNY | 7.97 | 8.07 | 7.87 | 8.02 | 8.02 | +0.08 (+1.01%) | 1,674,609 |
| 22 Nov 2022 | CNY | 8.01 | 8.11 | 7.9 | 7.94 | 7.94 | -0.07 (-0.87%) | 1,266,300 |
| 21 Nov 2022 | CNY | 8.1 | 8.32 | 7.95 | 8.01 | 8.01 | -0.13 (-1.60%) | 1,420,526 |
| 18 Nov 2022 | CNY | 8.14 | 8.27 | 8.07 | 8.14 | 8.14 | -0.03 (-0.37%) | 1,456,900 |
| 17 Nov 2022 | CNY | 8.05 | 8.17 | 8 | 8.17 | 8.17 | +0.1 (+1.24%) | 1,326,140 |
| 16 Nov 2022 | CNY | 7.98 | 8.08 | 7.92 | 8.07 | 8.07 | +0.11 (+1.38%) | 1,535,707 |
| 15 Nov 2022 | CNY | 7.9 | 7.98 | 7.84 | 7.96 | 7.96 | +0.07 (+0.89%) | 2,325,100 |
| 14 Nov 2022 | CNY | 8.28 | 8.28 | 7.84 | 7.89 | 7.89 | -0.29 (-3.55%) | 3,492,403 |
| 11 Nov 2022 | CNY | 7.91 | 8.35 | 7.88 | 8.18 | 8.18 | +0.35 (+4.47%) | 4,466,454 |
| 10 Nov 2022 | CNY | 7.65 | 7.83 | 7.61 | 7.83 | 7.83 | +0.12 (+1.56%) | 1,685,772 |
| 9 Nov 2022 | CNY | 7.71 | 7.85 | 7.68 | 7.71 | 7.71 | 0.0 (0.0%) | 2,296,850 |
| 8 Nov 2022 | CNY | 7.56 | 7.79 | 7.5 | 7.71 | 7.71 | +0.15 (+1.98%) | 2,702,041 |
| 7 Nov 2022 | CNY | 7.45 | 7.57 | 7.4 | 7.56 | 7.56 | +0.1 (+1.34%) | 1,920,341 |
| 4 Nov 2022 | CNY | 7.42 | 7.55 | 7.37 | 7.46 | 7.46 | +0.03 (+0.40%) | 2,142,162 |
| 3 Nov 2022 | CNY | 7.31 | 7.5 | 7.18 | 7.43 | 7.43 | +0.11 (+1.50%) | 3,884,002 |
| 2 Nov 2022 | CNY | 7.27 | 7.37 | 7.2 | 7.32 | 7.32 | +0.02 (+0.27%) | 3,013,033 |
| 1 Nov 2022 | CNY | 7.38 | 7.56 | 7.15 | 7.3 | 7.3 | -0.28 (-3.69%) | 6,067,698 |
| 31 Oct 2022 | CNY | 8.08 | 8.33 | 7.58 | 7.58 | 7.58 | -0.84 (-9.98%) | 5,090,957 |
| 28 Oct 2022 | CNY | 8.65 | 8.71 | 8.19 | 8.42 | 8.42 | -0.3 (-3.44%) | 2,418,967 |
| 27 Oct 2022 | CNY | 8.87 | 8.87 | 8.68 | 8.72 | 8.72 | -0.08 (-0.91%) | 1,361,150 |
| 26 Oct 2022 | CNY | 8.79 | 8.89 | 8.72 | 8.8 | 8.8 | 0.0 (0.0%) | 1,994,160 |
| 25 Oct 2022 | CNY | 8.68 | 8.88 | 8.62 | 8.8 | 8.8 | +0.12 (+1.38%) | 2,061,153 |
| 24 Oct 2022 | CNY | 9.09 | 9.09 | 8.66 | 8.68 | 8.68 | -0.16 (-1.81%) | 2,574,267 |
| 21 Oct 2022 | CNY | 9 | 9.16 | 8.71 | 8.84 | 8.84 | +0.1 (+1.14%) | 3,093,487 |
| 20 Oct 2022 | CNY | 8.7 | 8.9 | 8.65 | 8.74 | 8.74 | +0.01 (+0.11%) | 1,782,917 |
| 19 Oct 2022 | CNY | 8.74 | 8.96 | 8.7 | 8.73 | 8.73 | -0.12 (-1.36%) | 2,670,600 |
| 18 Oct 2022 | CNY | 8.64 | 9.39 | 8.6 | 8.85 | 8.85 | +0.28 (+3.27%) | 5,543,249 |
| 17 Oct 2022 | CNY | 8.29 | 8.66 | 8.29 | 8.57 | 8.57 | +0.22 (+2.63%) | 2,718,100 |
| 14 Oct 2022 | CNY | 8.32 | 8.43 | 8.25 | 8.35 | 8.35 | +0.04 (+0.48%) | 1,362,603 |
