| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Nov 2022 | CNY | 8.98 | 8.99 | 8.65 | 8.75 | 8.75 | -0.23 (-2.56%) | 6,089,100 |
| 22 Nov 2022 | CNY | 9.17 | 9.23 | 8.9 | 8.98 | 8.98 | -0.1 (-1.10%) | 5,668,200 |
| 21 Nov 2022 | CNY | 9.3 | 9.35 | 9 | 9.08 | 9.08 | -0.2 (-2.16%) | 5,926,552 |
| 18 Nov 2022 | CNY | 9.43 | 9.57 | 9.25 | 9.28 | 9.28 | -0.18 (-1.90%) | 7,386,996 |
| 17 Nov 2022 | CNY | 9.55 | 9.59 | 9.36 | 9.46 | 9.46 | 0.0 (0.0%) | 6,948,500 |
| 16 Nov 2022 | CNY | 9.37 | 9.59 | 9.29 | 9.46 | 9.46 | +0.06 (+0.64%) | 9,140,900 |
| 15 Nov 2022 | CNY | 9.28 | 9.66 | 9.22 | 9.4 | 9.4 | +0.12 (+1.29%) | 11,895,898 |
| 14 Nov 2022 | CNY | 9.51 | 9.55 | 9.16 | 9.28 | 9.28 | +0.02 (+0.22%) | 16,321,735 |
| 11 Nov 2022 | CNY | 8.99 | 9.65 | 8.94 | 9.26 | 9.26 | +0.43 (+4.87%) | 16,785,728 |
| 10 Nov 2022 | CNY | 8.63 | 8.9 | 8.63 | 8.83 | 8.83 | +0.1 (+1.15%) | 6,030,800 |
| 9 Nov 2022 | CNY | 8.76 | 8.88 | 8.68 | 8.73 | 8.73 | +0.01 (+0.11%) | 4,810,202 |
| 8 Nov 2022 | CNY | 8.7 | 8.73 | 8.62 | 8.72 | 8.72 | +0.01 (+0.11%) | 3,924,430 |
| 7 Nov 2022 | CNY | 8.55 | 8.73 | 8.51 | 8.71 | 8.71 | +0.17 (+1.99%) | 5,323,654 |
| 4 Nov 2022 | CNY | 8.41 | 8.6 | 8.32 | 8.54 | 8.54 | +0.13 (+1.55%) | 4,831,808 |
| 3 Nov 2022 | CNY | 8.42 | 8.49 | 8.31 | 8.41 | 8.41 | -0.07 (-0.83%) | 3,670,500 |
| 2 Nov 2022 | CNY | 8.38 | 8.57 | 8.38 | 8.48 | 8.48 | +0.1 (+1.19%) | 4,669,600 |
| 1 Nov 2022 | CNY | 8.23 | 8.39 | 8.2 | 8.38 | 8.38 | +0.17 (+2.07%) | 3,815,500 |
| 31 Oct 2022 | CNY | 7.97 | 8.26 | 7.94 | 8.21 | 8.21 | +0.25 (+3.14%) | 4,386,400 |
| 28 Oct 2022 | CNY | 8.36 | 8.38 | 7.94 | 7.96 | 7.96 | -0.44 (-5.24%) | 6,193,815 |
| 27 Oct 2022 | CNY | 8.29 | 8.48 | 8.26 | 8.4 | 8.4 | +0.14 (+1.69%) | 5,463,500 |
| 26 Oct 2022 | CNY | 8.06 | 8.37 | 8.05 | 8.26 | 8.26 | +0.18 (+2.23%) | 5,398,272 |
| 25 Oct 2022 | CNY | 8.18 | 8.25 | 7.92 | 8.08 | 8.08 | -0.07 (-0.86%) | 5,101,048 |
| 24 Oct 2022 | CNY | 8.45 | 8.55 | 8.09 | 8.15 | 8.15 | -0.31 (-3.66%) | 5,186,700 |
| 21 Oct 2022 | CNY | 8.53 | 8.59 | 8.42 | 8.46 | 8.46 | -0.03 (-0.35%) | 3,227,500 |
| 20 Oct 2022 | CNY | 8.44 | 8.6 | 8.39 | 8.49 | 8.49 | +0.01 (+0.12%) | 4,305,352 |
| 19 Oct 2022 | CNY | 8.49 | 8.57 | 8.38 | 8.48 | 8.48 | -0.04 (-0.47%) | 5,165,000 |
| 18 Oct 2022 | CNY | 8.58 | 8.65 | 8.52 | 8.52 | 8.52 | -0.08 (-0.93%) | 5,256,448 |
| 17 Oct 2022 | CNY | 8.24 | 8.63 | 8.23 | 8.6 | 8.6 | +0.31 (+3.74%) | 7,776,922 |
| 14 Oct 2022 | CNY | 8.13 | 8.38 | 8.08 | 8.29 | 8.29 | +0.22 (+2.73%) | 7,244,548 |
| 13 Oct 2022 | CNY | 7.99 | 8.15 | 7.91 | 8.07 | 8.07 | +0.04 (+0.50%) | 7,308,633 |
