| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Nov 2022 | CNY | 8.73 | 8.83 | 8.63 | 8.68 | 8.68 | -0.06 (-0.69%) | 5,645,100 |
| 21 Nov 2022 | CNY | 8.75 | 8.83 | 8.57 | 8.74 | 8.74 | -0.02 (-0.23%) | 5,523,300 |
| 18 Nov 2022 | CNY | 8.84 | 9.08 | 8.75 | 8.76 | 8.76 | -0.08 (-0.90%) | 9,937,466 |
| 17 Nov 2022 | CNY | 8.8 | 8.88 | 8.65 | 8.84 | 8.84 | 0.0 (0.0%) | 9,206,091 |
| 16 Nov 2022 | CNY | 8.61 | 8.88 | 8.61 | 8.84 | 8.84 | +0.23 (+2.67%) | 14,485,544 |
| 15 Nov 2022 | CNY | 8.43 | 8.62 | 8.33 | 8.61 | 8.61 | +0.18 (+2.14%) | 7,565,605 |
| 14 Nov 2022 | CNY | 8.48 | 8.58 | 8.35 | 8.43 | 8.43 | +0.01 (+0.12%) | 6,038,399 |
| 11 Nov 2022 | CNY | 8.6 | 8.69 | 8.39 | 8.42 | 8.42 | -0.05 (-0.59%) | 8,180,478 |
| 10 Nov 2022 | CNY | 8.43 | 8.59 | 8.41 | 8.47 | 8.47 | -0.05 (-0.59%) | 5,974,499 |
| 9 Nov 2022 | CNY | 8.63 | 8.65 | 8.51 | 8.52 | 8.52 | -0.07 (-0.81%) | 4,588,819 |
| 8 Nov 2022 | CNY | 8.64 | 8.64 | 8.45 | 8.59 | 8.59 | -0.06 (-0.69%) | 6,354,713 |
| 7 Nov 2022 | CNY | 8.58 | 8.72 | 8.45 | 8.65 | 8.65 | +0.05 (+0.58%) | 9,853,231 |
| 4 Nov 2022 | CNY | 8.59 | 8.65 | 8.49 | 8.6 | 8.6 | +0.02 (+0.23%) | 8,863,259 |
| 3 Nov 2022 | CNY | 8.64 | 8.76 | 8.5 | 8.58 | 8.58 | -0.16 (-1.83%) | 11,659,571 |
| 2 Nov 2022 | CNY | 8.68 | 8.88 | 8.51 | 8.74 | 8.74 | +0.33 (+3.92%) | 18,038,179 |
| 1 Nov 2022 | CNY | 8.18 | 8.49 | 8.15 | 8.41 | 8.41 | +0.04 (+0.48%) | 12,627,476 |
| 31 Oct 2022 | CNY | 8.15 | 8.49 | 8.06 | 8.37 | 8.37 | +0.23 (+2.83%) | 12,003,991 |
| 28 Oct 2022 | CNY | 8.61 | 8.75 | 8.1 | 8.14 | 8.14 | -0.52 (-6.00%) | 15,839,452 |
| 27 Oct 2022 | CNY | 8.7 | 9 | 8.42 | 8.66 | 8.66 | +0.52 (+6.39%) | 25,022,348 |
| 26 Oct 2022 | CNY | 7.8 | 8.14 | 7.74 | 8.14 | 8.14 | +0.29 (+3.69%) | 7,579,419 |
| 25 Oct 2022 | CNY | 7.91 | 8.01 | 7.73 | 7.85 | 7.85 | -0.05 (-0.63%) | 6,144,260 |
| 24 Oct 2022 | CNY | 8.04 | 8.22 | 7.87 | 7.9 | 7.9 | -0.09 (-1.13%) | 7,535,464 |
| 21 Oct 2022 | CNY | 7.91 | 8.06 | 7.88 | 7.99 | 7.99 | +0.09 (+1.14%) | 5,676,747 |
| 20 Oct 2022 | CNY | 7.76 | 8.03 | 7.74 | 7.9 | 7.9 | +0.06 (+0.77%) | 7,194,926 |
| 19 Oct 2022 | CNY | 7.76 | 7.91 | 7.75 | 7.84 | 7.84 | +0.01 (+0.13%) | 5,908,861 |
| 18 Oct 2022 | CNY | 7.92 | 7.92 | 7.72 | 7.83 | 7.83 | +0.02 (+0.26%) | 7,352,780 |
| 17 Oct 2022 | CNY | 7.6 | 7.81 | 7.57 | 7.81 | 7.81 | +0.17 (+2.23%) | 7,887,773 |
| 14 Oct 2022 | CNY | 7.63 | 7.68 | 7.49 | 7.64 | 7.64 | +0.16 (+2.14%) | 6,154,100 |
| 13 Oct 2022 | CNY | 7.31 | 7.59 | 7.25 | 7.48 | 7.48 | +0.16 (+2.19%) | 6,833,491 |
| 12 Oct 2022 | CNY | 7.01 | 7.33 | 6.95 | 7.32 | 7.32 | +0.3 (+4.27%) | 6,418,143 |
