| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Nov 2022 | CNY | 9.49 | 9.5 | 8.85 | 9.18 | 9.18 | -0.34 (-3.57%) | 71,557,986 |
| 22 Nov 2022 | CNY | 9.65 | 9.76 | 9.35 | 9.52 | 9.52 | -0.18 (-1.86%) | 41,466,266 |
| 21 Nov 2022 | CNY | 10.02 | 10.19 | 9.63 | 9.7 | 9.7 | -0.42 (-4.15%) | 45,030,980 |
| 18 Nov 2022 | CNY | 9.99 | 10.4 | 9.93 | 10.12 | 10.12 | +0.2 (+2.02%) | 70,802,649 |
| 17 Nov 2022 | CNY | 9.95 | 9.98 | 9.63 | 9.92 | 9.92 | -0.03 (-0.30%) | 38,020,925 |
| 16 Nov 2022 | CNY | 10.07 | 10.42 | 9.91 | 9.95 | 9.95 | -0.13 (-1.29%) | 35,754,393 |
| 15 Nov 2022 | CNY | 10.21 | 10.39 | 10.05 | 10.08 | 10.08 | -0.13 (-1.27%) | 50,930,439 |
| 14 Nov 2022 | CNY | 9.41 | 10.48 | 9.22 | 10.21 | 10.21 | +0.72 (+7.59%) | 90,606,397 |
| 11 Nov 2022 | CNY | 9.75 | 10.06 | 9.49 | 9.49 | 9.49 | -0.04 (-0.42%) | 67,958,802 |
| 10 Nov 2022 | CNY | 9.4 | 10.15 | 9.37 | 9.53 | 9.53 | +0.29 (+3.14%) | 106,389,125 |
| 9 Nov 2022 | CNY | 9.45 | 9.47 | 9.2 | 9.24 | 9.24 | -0.2 (-2.12%) | 33,178,570 |
| 8 Nov 2022 | CNY | 9.37 | 9.48 | 9.06 | 9.44 | 9.44 | +0.02 (+0.21%) | 42,369,013 |
| 7 Nov 2022 | CNY | 9.32 | 9.66 | 9.31 | 9.42 | 9.42 | 0.0 (0.0%) | 29,358,792 |
| 4 Nov 2022 | CNY | 9.49 | 9.54 | 9.26 | 9.42 | 9.42 | +0.04 (+0.43%) | 34,882,626 |
| 3 Nov 2022 | CNY | 9.41 | 9.91 | 9.2 | 9.38 | 9.38 | -0.06 (-0.64%) | 55,279,192 |
| 2 Nov 2022 | CNY | 9.52 | 9.55 | 9.26 | 9.44 | 9.44 | -0.25 (-2.58%) | 52,039,512 |
| 1 Nov 2022 | CNY | 9.6 | 9.72 | 9.18 | 9.69 | 9.69 | +0.01 (+0.10%) | 68,312,520 |
| 31 Oct 2022 | CNY | 9.42 | 9.91 | 9.31 | 9.68 | 9.68 | +0.2 (+2.11%) | 61,959,262 |
| 28 Oct 2022 | CNY | 9.65 | 9.89 | 9.36 | 9.48 | 9.48 | -0.33 (-3.36%) | 58,209,100 |
| 27 Oct 2022 | CNY | 9.6 | 10.2 | 9.44 | 9.81 | 9.81 | -0.02 (-0.20%) | 82,666,710 |
| 26 Oct 2022 | CNY | 8.62 | 10.18 | 8.62 | 9.83 | 9.83 | +1.09 (+12.47%) | 137,398,822 |
| 25 Oct 2022 | CNY | 8.25 | 8.8 | 8.2 | 8.74 | 8.74 | +0.44 (+5.30%) | 72,458,815 |
| 24 Oct 2022 | CNY | 8.61 | 8.8 | 8.27 | 8.3 | 8.3 | -0.31 (-3.60%) | 61,513,615 |
| 21 Oct 2022 | CNY | 8.25 | 8.79 | 8.16 | 8.61 | 8.61 | +0.25 (+2.99%) | 73,538,326 |
| 20 Oct 2022 | CNY | 8.01 | 8.63 | 7.95 | 8.36 | 8.36 | +0.3 (+3.72%) | 63,262,401 |
| 19 Oct 2022 | CNY | 8.07 | 8.35 | 8 | 8.06 | 8.06 | +0.07 (+0.88%) | 49,327,391 |
| 18 Oct 2022 | CNY | 8.08 | 8.16 | 7.86 | 7.99 | 7.99 | -0.15 (-1.84%) | 45,632,313 |
| 17 Oct 2022 | CNY | 8 | 8.67 | 7.88 | 8.14 | 8.14 | +0.08 (+0.99%) | 75,270,340 |
| 14 Oct 2022 | CNY | 7.48 | 8.18 | 7.42 | 8.06 | 8.06 | +0.58 (+7.75%) | 80,665,944 |
| 13 Oct 2022 | CNY | 7.14 | 7.67 | 7.1 | 7.48 | 7.48 | +0.28 (+3.89%) | 56,794,478 |
