| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Nov 2022 | CNY | 8.5 | 8.64 | 8.43 | 8.63 | 8.63 | +0.14 (+1.65%) | 3,143,300 |
| 14 Nov 2022 | CNY | 8.72 | 8.72 | 8.45 | 8.49 | 8.49 | -0.18 (-2.08%) | 3,965,400 |
| 11 Nov 2022 | CNY | 8.89 | 8.94 | 8.64 | 8.67 | 8.67 | -0.12 (-1.37%) | 7,003,400 |
| 10 Nov 2022 | CNY | 8.62 | 8.96 | 8.53 | 8.79 | 8.79 | +0.08 (+0.92%) | 8,147,469 |
| 9 Nov 2022 | CNY | 8.54 | 8.71 | 8.45 | 8.71 | 8.71 | +0.19 (+2.23%) | 4,902,008 |
| 8 Nov 2022 | CNY | 8.73 | 8.77 | 8.47 | 8.52 | 8.52 | -0.17 (-1.96%) | 4,610,050 |
| 7 Nov 2022 | CNY | 8.68 | 8.81 | 8.59 | 8.69 | 8.69 | -0.09 (-1.03%) | 8,038,001 |
| 4 Nov 2022 | CNY | 8.54 | 9.08 | 8.54 | 8.78 | 8.78 | +0.11 (+1.27%) | 12,395,511 |
| 3 Nov 2022 | CNY | 9.19 | 9.63 | 8.6 | 8.67 | 8.67 | +0.08 (+0.93%) | 15,469,072 |
| 2 Nov 2022 | CNY | 8.65 | 8.69 | 8.51 | 8.59 | 8.59 | -0.06 (-0.69%) | 4,246,000 |
| 1 Nov 2022 | CNY | 8.23 | 8.98 | 8.23 | 8.65 | 8.65 | +0.43 (+5.23%) | 6,388,600 |
| 31 Oct 2022 | CNY | 8.01 | 8.25 | 7.94 | 8.22 | 8.22 | +0.22 (+2.75%) | 2,813,156 |
| 28 Oct 2022 | CNY | 8.25 | 8.32 | 7.94 | 8 | 8 | -0.29 (-3.50%) | 3,126,155 |
| 27 Oct 2022 | CNY | 8.43 | 8.66 | 8.28 | 8.29 | 8.29 | -0.08 (-0.96%) | 4,014,189 |
| 26 Oct 2022 | CNY | 8.15 | 8.39 | 8.15 | 8.37 | 8.37 | +0.14 (+1.70%) | 2,346,979 |
| 25 Oct 2022 | CNY | 8.06 | 8.31 | 7.96 | 8.23 | 8.23 | +0.14 (+1.73%) | 2,904,256 |
| 24 Oct 2022 | CNY | 8.19 | 8.42 | 8.09 | 8.09 | 8.09 | -0.12 (-1.46%) | 2,514,700 |
| 21 Oct 2022 | CNY | 8.08 | 8.26 | 8.05 | 8.21 | 8.21 | +0.08 (+0.98%) | 1,958,921 |
| 20 Oct 2022 | CNY | 8.38 | 8.38 | 8.03 | 8.13 | 8.13 | -0.07 (-0.85%) | 2,122,929 |
| 19 Oct 2022 | CNY | 8.23 | 8.43 | 8.13 | 8.2 | 8.2 | -0.03 (-0.36%) | 2,558,206 |
| 18 Oct 2022 | CNY | 8.1 | 8.28 | 8.09 | 8.23 | 8.23 | +0.13 (+1.60%) | 2,452,000 |
| 17 Oct 2022 | CNY | 8.06 | 8.16 | 8 | 8.1 | 8.1 | +0.05 (+0.62%) | 1,777,540 |
| 14 Oct 2022 | CNY | 7.98 | 8.08 | 7.93 | 8.05 | 8.05 | +0.15 (+1.90%) | 1,691,712 |
| 13 Oct 2022 | CNY | 7.77 | 7.98 | 7.7 | 7.9 | 7.9 | +0.1 (+1.28%) | 2,179,121 |
| 12 Oct 2022 | CNY | 7.45 | 7.82 | 7.44 | 7.8 | 7.8 | +0.35 (+4.70%) | 2,200,959 |
| 11 Oct 2022 | CNY | 7.32 | 7.46 | 7.25 | 7.45 | 7.45 | +0.15 (+2.05%) | 1,580,271 |
| 10 Oct 2022 | CNY | 7.51 | 7.59 | 7.29 | 7.3 | 7.3 | -0.11 (-1.48%) | 1,408,319 |
| 30 Sep 2022 | CNY | 7.58 | 7.69 | 7.41 | 7.41 | 7.41 | -0.2 (-2.63%) | 1,474,482 |
| 29 Sep 2022 | CNY | 7.8 | 7.88 | 7.57 | 7.61 | 7.61 | -0.17 (-2.19%) | 2,427,497 |
| 28 Sep 2022 | CNY | 7.96 | 8.05 | 7.75 | 7.78 | 7.78 | -0.17 (-2.14%) | 2,285,279 |
