| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Nov 2022 | CNY | 8.4 | 8.52 | 8.05 | 8.08 | 8.08 | -0.39 (-4.60%) | 22,585,200 |
| 21 Nov 2022 | CNY | 8.16 | 8.99 | 8.12 | 8.47 | 8.47 | +0.31 (+3.80%) | 33,405,611 |
| 18 Nov 2022 | CNY | 8.2 | 8.42 | 8.09 | 8.16 | 8.16 | -0.09 (-1.09%) | 18,081,018 |
| 17 Nov 2022 | CNY | 8.1 | 8.37 | 8.03 | 8.25 | 8.25 | +0.05 (+0.61%) | 20,793,680 |
| 16 Nov 2022 | CNY | 8.6 | 8.6 | 8.09 | 8.2 | 8.2 | -0.37 (-4.32%) | 29,641,800 |
| 15 Nov 2022 | CNY | 7.55 | 8.69 | 7.42 | 8.57 | 8.57 | +1.08 (+14.42%) | 45,975,881 |
| 14 Nov 2022 | CNY | 7.9 | 7.91 | 7.43 | 7.49 | 7.49 | -0.37 (-4.71%) | 32,958,500 |
| 11 Nov 2022 | CNY | 8.1 | 8.4 | 7.85 | 7.86 | 7.86 | -0.24 (-2.96%) | 31,115,081 |
| 10 Nov 2022 | CNY | 8.16 | 8.27 | 8 | 8.1 | 8.1 | +0.02 (+0.25%) | 31,339,297 |
| 9 Nov 2022 | CNY | 8.21 | 8.49 | 7.88 | 8.08 | 8.08 | +0.01 (+0.12%) | 47,355,100 |
| 8 Nov 2022 | CNY | 7.63 | 8.26 | 7.47 | 8.07 | 8.07 | +0.44 (+5.77%) | 54,393,700 |
| 7 Nov 2022 | CNY | 6.96 | 7.66 | 6.89 | 7.63 | 7.63 | +0.71 (+10.26%) | 63,133,632 |
| 4 Nov 2022 | CNY | 6.22 | 7.13 | 6.22 | 6.92 | 6.92 | +0.81 (+13.26%) | 47,140,281 |
| 3 Nov 2022 | CNY | 5.97 | 6.13 | 5.96 | 6.11 | 6.11 | +0.06 (+0.99%) | 13,404,800 |
| 2 Nov 2022 | CNY | 5.91 | 6.15 | 5.82 | 6.05 | 6.05 | +0.13 (+2.20%) | 16,845,000 |
| 1 Nov 2022 | CNY | 5.67 | 5.94 | 5.65 | 5.92 | 5.92 | +0.25 (+4.41%) | 15,234,336 |
| 31 Oct 2022 | CNY | 5.84 | 5.9 | 5.6 | 5.67 | 5.67 | -0.18 (-3.08%) | 17,535,200 |
| 28 Oct 2022 | CNY | 6.31 | 6.34 | 5.79 | 5.85 | 5.85 | -0.55 (-8.59%) | 23,517,507 |
| 27 Oct 2022 | CNY | 6.55 | 6.63 | 6.38 | 6.4 | 6.4 | -0.17 (-2.59%) | 14,706,600 |
| 26 Oct 2022 | CNY | 6.39 | 6.6 | 6.36 | 6.57 | 6.57 | +0.19 (+2.98%) | 14,198,300 |
| 25 Oct 2022 | CNY | 6.32 | 6.45 | 6.16 | 6.38 | 6.38 | -0.01 (-0.16%) | 13,612,206 |
| 24 Oct 2022 | CNY | 6.38 | 6.58 | 6.31 | 6.39 | 6.39 | +0.05 (+0.79%) | 13,959,100 |
| 21 Oct 2022 | CNY | 6.32 | 6.48 | 6.3 | 6.34 | 6.34 | +0.05 (+0.79%) | 9,775,101 |
| 20 Oct 2022 | CNY | 6.38 | 6.44 | 6.18 | 6.29 | 6.29 | -0.09 (-1.41%) | 11,104,000 |
| 19 Oct 2022 | CNY | 6.54 | 6.57 | 6.37 | 6.38 | 6.38 | -0.22 (-3.33%) | 14,471,487 |
| 18 Oct 2022 | CNY | 6.33 | 6.68 | 6.3 | 6.6 | 6.6 | +0.27 (+4.27%) | 21,678,188 |
| 17 Oct 2022 | CNY | 6.22 | 6.36 | 6.21 | 6.33 | 6.33 | +0.05 (+0.80%) | 10,717,300 |
| 14 Oct 2022 | CNY | 6.19 | 6.33 | 6.15 | 6.28 | 6.28 | +0.13 (+2.11%) | 13,427,200 |
| 13 Oct 2022 | CNY | 6.03 | 6.22 | 6.01 | 6.15 | 6.15 | +0.01 (+0.16%) | 12,302,380 |
| 12 Oct 2022 | CNY | 5.93 | 6.16 | 5.83 | 6.14 | 6.14 | +0.21 (+3.54%) | 14,576,900 |
