| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Nov 2022 | CNY | 7.54 | 7.57 | 7.27 | 7.29 | 7.29 | -0.23 (-3.06%) | 6,381,503 |
| 17 Nov 2022 | CNY | 7.5 | 7.6 | 7.42 | 7.52 | 7.52 | -0.09 (-1.18%) | 5,116,322 |
| 16 Nov 2022 | CNY | 7.52 | 7.7 | 7.5 | 7.61 | 7.61 | +0.1 (+1.33%) | 6,821,372 |
| 15 Nov 2022 | CNY | 7.44 | 7.51 | 7.38 | 7.51 | 7.51 | +0.12 (+1.62%) | 4,848,700 |
| 14 Nov 2022 | CNY | 7.57 | 7.66 | 7.38 | 7.39 | 7.39 | -0.21 (-2.76%) | 6,809,100 |
| 11 Nov 2022 | CNY | 7.65 | 7.74 | 7.56 | 7.6 | 7.6 | +0.03 (+0.40%) | 7,955,800 |
| 10 Nov 2022 | CNY | 7.52 | 7.6 | 7.47 | 7.57 | 7.57 | -0.01 (-0.13%) | 4,223,900 |
| 9 Nov 2022 | CNY | 7.56 | 7.63 | 7.51 | 7.58 | 7.58 | +0.02 (+0.26%) | 3,846,300 |
| 8 Nov 2022 | CNY | 7.65 | 7.68 | 7.51 | 7.56 | 7.56 | -0.09 (-1.18%) | 5,085,700 |
| 7 Nov 2022 | CNY | 7.6 | 7.65 | 7.54 | 7.65 | 7.65 | +0.05 (+0.66%) | 5,846,400 |
| 4 Nov 2022 | CNY | 7.59 | 7.64 | 7.47 | 7.6 | 7.6 | +0.05 (+0.66%) | 7,193,400 |
| 3 Nov 2022 | CNY | 7.47 | 7.75 | 7.45 | 7.55 | 7.55 | +0.01 (+0.13%) | 7,781,200 |
| 2 Nov 2022 | CNY | 7.27 | 7.62 | 7.27 | 7.54 | 7.54 | +0.22 (+3.01%) | 8,074,178 |
| 1 Nov 2022 | CNY | 7.2 | 7.32 | 7.17 | 7.32 | 7.32 | +0.11 (+1.53%) | 6,489,300 |
| 31 Oct 2022 | CNY | 7.28 | 7.34 | 7.11 | 7.21 | 7.21 | -0.09 (-1.23%) | 9,156,432 |
| 28 Oct 2022 | CNY | 7.68 | 7.68 | 7.3 | 7.3 | 7.3 | -0.33 (-4.33%) | 7,214,100 |
| 27 Oct 2022 | CNY | 7.63 | 7.8 | 7.6 | 7.63 | 7.63 | +0.03 (+0.39%) | 8,745,739 |
| 26 Oct 2022 | CNY | 7.47 | 7.67 | 7.44 | 7.6 | 7.6 | +0.09 (+1.20%) | 10,212,885 |
| 25 Oct 2022 | CNY | 7.25 | 7.77 | 7.23 | 7.51 | 7.51 | +0.28 (+3.87%) | 14,029,650 |
| 24 Oct 2022 | CNY | 7.47 | 7.54 | 7.2 | 7.23 | 7.23 | -0.18 (-2.43%) | 8,892,350 |
| 21 Oct 2022 | CNY | 7.42 | 7.58 | 7.37 | 7.41 | 7.41 | -0.01 (-0.13%) | 7,311,423 |
| 20 Oct 2022 | CNY | 7.47 | 7.63 | 7.4 | 7.42 | 7.42 | -0.1 (-1.33%) | 11,277,388 |
| 19 Oct 2022 | CNY | 7.38 | 7.83 | 7.36 | 7.52 | 7.52 | -0.11 (-1.44%) | 17,584,504 |
| 18 Oct 2022 | CNY | 7.14 | 8.16 | 7.08 | 7.63 | 7.63 | +0.55 (+7.77%) | 26,357,210 |
| 17 Oct 2022 | CNY | 6.85 | 7.1 | 6.81 | 7.08 | 7.08 | +0.16 (+2.31%) | 5,327,062 |
| 14 Oct 2022 | CNY | 6.79 | 6.97 | 6.77 | 6.92 | 6.92 | +0.2 (+2.98%) | 5,217,000 |
| 13 Oct 2022 | CNY | 6.66 | 6.81 | 6.65 | 6.72 | 6.72 | -0.01 (-0.15%) | 3,558,303 |
| 12 Oct 2022 | CNY | 6.57 | 6.73 | 6.46 | 6.73 | 6.73 | +0.14 (+2.12%) | 3,600,500 |
| 11 Oct 2022 | CNY | 6.56 | 6.67 | 6.42 | 6.59 | 6.59 | +0.04 (+0.61%) | 3,637,987 |
| 10 Oct 2022 | CNY | 6.77 | 6.85 | 6.53 | 6.55 | 6.55 | -0.15 (-2.24%) | 4,060,200 |
