| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Nov 2022 | CNY | 8.6 | 9.26 | 8.42 | 9.26 | 9.26 | +0.84 (+9.98%) | 22,153,003 |
| 17 Nov 2022 | CNY | 8.41 | 8.44 | 8.35 | 8.42 | 8.42 | +0.02 (+0.24%) | 2,998,230 |
| 16 Nov 2022 | CNY | 8.32 | 8.44 | 8.27 | 8.4 | 8.4 | +0.1 (+1.20%) | 5,153,936 |
| 15 Nov 2022 | CNY | 8.32 | 8.34 | 8.26 | 8.3 | 8.3 | -0.02 (-0.24%) | 3,381,637 |
| 14 Nov 2022 | CNY | 8.3 | 8.35 | 8.26 | 8.32 | 8.32 | -0.02 (-0.24%) | 1,904,700 |
| 11 Nov 2022 | CNY | 8.35 | 8.39 | 8.26 | 8.34 | 8.34 | +0.04 (+0.48%) | 2,881,740 |
| 10 Nov 2022 | CNY | 8.31 | 8.35 | 8.23 | 8.3 | 8.3 | +0.03 (+0.36%) | 2,402,866 |
| 9 Nov 2022 | CNY | 8.33 | 8.38 | 8.27 | 8.27 | 8.27 | -0.06 (-0.72%) | 2,153,870 |
| 8 Nov 2022 | CNY | 8.26 | 8.43 | 8.25 | 8.33 | 8.33 | +0.08 (+0.97%) | 4,501,972 |
| 7 Nov 2022 | CNY | 8.22 | 8.27 | 8.17 | 8.25 | 8.25 | +0.03 (+0.36%) | 4,493,884 |
| 4 Nov 2022 | CNY | 8.22 | 8.23 | 8.17 | 8.22 | 8.22 | +0.01 (+0.12%) | 3,202,148 |
| 3 Nov 2022 | CNY | 8.17 | 8.23 | 8.15 | 8.21 | 8.21 | +0.02 (+0.24%) | 2,609,007 |
| 2 Nov 2022 | CNY | 8.25 | 8.25 | 8.15 | 8.19 | 8.19 | -0.01 (-0.12%) | 2,787,619 |
| 1 Nov 2022 | CNY | 8.33 | 8.45 | 8.18 | 8.2 | 8.2 | -0.11 (-1.32%) | 4,844,380 |
| 31 Oct 2022 | CNY | 8.38 | 8.38 | 8.18 | 8.31 | 8.31 | -0.03 (-0.36%) | 4,477,658 |
| 28 Oct 2022 | CNY | 8.2 | 8.69 | 8.12 | 8.34 | 8.34 | +0.01 (+0.12%) | 7,138,253 |
| 27 Oct 2022 | CNY | 8.25 | 8.57 | 8.2 | 8.33 | 8.33 | +0.05 (+0.60%) | 5,755,423 |
| 26 Oct 2022 | CNY | 8.33 | 8.35 | 8.07 | 8.28 | 8.28 | +0.12 (+1.47%) | 4,463,738 |
| 25 Oct 2022 | CNY | 8.18 | 8.22 | 8.13 | 8.16 | 8.16 | -0.05 (-0.61%) | 2,484,267 |
| 24 Oct 2022 | CNY | 8.35 | 8.35 | 8.17 | 8.21 | 8.21 | -0.09 (-1.08%) | 3,261,300 |
| 21 Oct 2022 | CNY | 8.36 | 8.4 | 8.3 | 8.3 | 8.3 | -0.03 (-0.36%) | 2,123,750 |
| 20 Oct 2022 | CNY | 8.37 | 8.47 | 8.31 | 8.33 | 8.33 | -0.04 (-0.48%) | 3,129,439 |
| 19 Oct 2022 | CNY | 8.39 | 8.44 | 8.3 | 8.37 | 8.37 | -0.04 (-0.48%) | 2,538,330 |
| 18 Oct 2022 | CNY | 8.42 | 8.46 | 8.31 | 8.41 | 8.41 | -0.02 (-0.24%) | 3,284,800 |
| 17 Oct 2022 | CNY | 8.5 | 8.53 | 8.4 | 8.43 | 8.43 | -0.07 (-0.82%) | 3,246,045 |
| 14 Oct 2022 | CNY | 8.52 | 8.59 | 8.47 | 8.5 | 8.5 | +0.03 (+0.35%) | 1,846,930 |
| 13 Oct 2022 | CNY | 8.4 | 8.57 | 8.36 | 8.47 | 8.47 | +0.05 (+0.59%) | 1,568,032 |
| 12 Oct 2022 | CNY | 8.42 | 8.43 | 8.21 | 8.42 | 8.42 | +0.05 (+0.60%) | 2,743,532 |
| 11 Oct 2022 | CNY | 8.32 | 8.45 | 8.16 | 8.37 | 8.37 | +0.07 (+0.84%) | 2,778,645 |
| 10 Oct 2022 | CNY | 8.36 | 8.38 | 8.21 | 8.3 | 8.3 | -0.01 (-0.12%) | 2,203,659 |
