| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Nov 2022 | CNY | 8 | 8.19 | 7.62 | 7.96 | 7.96 | +0.19 (+2.45%) | 25,911,900 |
| 18 Nov 2022 | CNY | 7.68 | 7.9 | 7.59 | 7.77 | 7.77 | +0.09 (+1.17%) | 17,282,100 |
| 17 Nov 2022 | CNY | 7.48 | 7.81 | 7.43 | 7.68 | 7.68 | +0.16 (+2.13%) | 14,076,168 |
| 16 Nov 2022 | CNY | 7.76 | 7.77 | 7.45 | 7.52 | 7.52 | -0.26 (-3.34%) | 12,604,042 |
| 15 Nov 2022 | CNY | 7.88 | 7.88 | 7.56 | 7.78 | 7.78 | -0.12 (-1.52%) | 18,517,707 |
| 14 Nov 2022 | CNY | 7.4 | 7.9 | 7.36 | 7.9 | 7.9 | +0.38 (+5.05%) | 20,621,673 |
| 11 Nov 2022 | CNY | 7.79 | 8.08 | 7.44 | 7.52 | 7.52 | -0.18 (-2.34%) | 25,287,713 |
| 10 Nov 2022 | CNY | 7.37 | 7.99 | 7.31 | 7.7 | 7.7 | +0.28 (+3.77%) | 25,509,426 |
| 9 Nov 2022 | CNY | 7.09 | 7.5 | 6.99 | 7.42 | 7.42 | +0.45 (+6.46%) | 16,822,816 |
| 8 Nov 2022 | CNY | 6.87 | 7.06 | 6.73 | 6.97 | 6.97 | +0.08 (+1.16%) | 5,912,200 |
| 7 Nov 2022 | CNY | 6.85 | 6.95 | 6.83 | 6.89 | 6.89 | +0.04 (+0.58%) | 4,661,700 |
| 4 Nov 2022 | CNY | 7 | 7.04 | 6.8 | 6.85 | 6.85 | -0.04 (-0.58%) | 5,813,641 |
| 3 Nov 2022 | CNY | 6.94 | 7.05 | 6.88 | 6.89 | 6.89 | -0.14 (-1.99%) | 4,741,880 |
| 2 Nov 2022 | CNY | 6.88 | 7.11 | 6.79 | 7.03 | 7.03 | +0.14 (+2.03%) | 7,026,980 |
| 1 Nov 2022 | CNY | 6.7 | 6.9 | 6.63 | 6.89 | 6.89 | +0.2 (+2.99%) | 5,826,200 |
| 31 Oct 2022 | CNY | 6.52 | 6.8 | 6.49 | 6.69 | 6.69 | +0.11 (+1.67%) | 4,558,200 |
| 28 Oct 2022 | CNY | 6.83 | 6.86 | 6.52 | 6.58 | 6.58 | -0.23 (-3.38%) | 4,750,200 |
| 27 Oct 2022 | CNY | 6.7 | 6.88 | 6.61 | 6.81 | 6.81 | +0.11 (+1.64%) | 4,296,000 |
| 26 Oct 2022 | CNY | 6.45 | 6.71 | 6.45 | 6.7 | 6.7 | +0.29 (+4.52%) | 5,003,120 |
| 25 Oct 2022 | CNY | 6.65 | 6.71 | 6.3 | 6.41 | 6.41 | -0.24 (-3.61%) | 4,680,080 |
| 24 Oct 2022 | CNY | 6.88 | 7.05 | 6.61 | 6.65 | 6.65 | -0.24 (-3.48%) | 5,970,780 |
| 21 Oct 2022 | CNY | 6.92 | 7.03 | 6.82 | 6.89 | 6.89 | -0.11 (-1.57%) | 8,717,000 |
| 20 Oct 2022 | CNY | 6.8 | 7.18 | 6.74 | 7 | 7 | +0.11 (+1.60%) | 11,342,900 |
| 19 Oct 2022 | CNY | 6.83 | 7.17 | 6.73 | 6.89 | 6.89 | 0.0 (0.0%) | 8,368,479 |
| 18 Oct 2022 | CNY | 6.8 | 6.94 | 6.6 | 6.89 | 6.89 | +0.12 (+1.77%) | 5,008,420 |
| 17 Oct 2022 | CNY | 6.62 | 6.85 | 6.52 | 6.77 | 6.77 | +0.15 (+2.27%) | 5,159,280 |
| 14 Oct 2022 | CNY | 6.38 | 6.66 | 6.33 | 6.62 | 6.62 | +0.33 (+5.25%) | 5,685,200 |
| 13 Oct 2022 | CNY | 6.16 | 6.38 | 6.09 | 6.29 | 6.29 | +0.15 (+2.44%) | 3,943,000 |
| 12 Oct 2022 | CNY | 6.01 | 6.15 | 5.93 | 6.14 | 6.14 | +0.07 (+1.15%) | 2,864,100 |
| 11 Oct 2022 | CNY | 6.25 | 6.25 | 5.92 | 6.07 | 6.07 | -0.04 (-0.65%) | 3,116,300 |
