| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Nov 2022 | CNY | 8.87 | 8.92 | 8.66 | 8.71 | 8.71 | -0.16 (-1.80%) | 8,441,892 |
| 21 Nov 2022 | CNY | 8.89 | 9 | 8.78 | 8.87 | 8.87 | -0.04 (-0.45%) | 8,564,289 |
| 18 Nov 2022 | CNY | 9.09 | 9.29 | 8.91 | 8.91 | 8.91 | -0.18 (-1.98%) | 13,955,494 |
| 17 Nov 2022 | CNY | 9 | 9.1 | 8.81 | 9.09 | 9.09 | +0.05 (+0.55%) | 14,609,084 |
| 16 Nov 2022 | CNY | 9.23 | 9.38 | 8.98 | 9.04 | 9.04 | -0.12 (-1.31%) | 19,192,036 |
| 15 Nov 2022 | CNY | 8.6 | 9.2 | 8.51 | 9.16 | 9.16 | +0.56 (+6.51%) | 25,706,698 |
| 14 Nov 2022 | CNY | 8.66 | 8.83 | 8.55 | 8.6 | 8.6 | -0.04 (-0.46%) | 13,814,160 |
| 11 Nov 2022 | CNY | 8.59 | 8.91 | 8.55 | 8.64 | 8.64 | +0.24 (+2.86%) | 19,797,011 |
| 10 Nov 2022 | CNY | 8.48 | 8.58 | 8.38 | 8.4 | 8.4 | -0.1 (-1.18%) | 7,815,610 |
| 9 Nov 2022 | CNY | 8.5 | 8.56 | 8.4 | 8.5 | 8.5 | -0.01 (-0.12%) | 6,602,956 |
| 8 Nov 2022 | CNY | 8.62 | 8.62 | 8.41 | 8.51 | 8.51 | -0.11 (-1.28%) | 8,822,652 |
| 7 Nov 2022 | CNY | 8.57 | 8.75 | 8.53 | 8.62 | 8.62 | 0.0 (0.0%) | 10,885,238 |
| 4 Nov 2022 | CNY | 8.57 | 8.67 | 8.42 | 8.62 | 8.62 | +0.09 (+1.06%) | 11,560,183 |
| 3 Nov 2022 | CNY | 8.36 | 8.59 | 8.31 | 8.53 | 8.53 | +0.1 (+1.19%) | 12,264,103 |
| 2 Nov 2022 | CNY | 8.26 | 8.49 | 8.23 | 8.43 | 8.43 | +0.17 (+2.06%) | 13,267,202 |
| 1 Nov 2022 | CNY | 8.06 | 8.27 | 8.06 | 8.26 | 8.26 | +0.21 (+2.61%) | 9,644,967 |
| 31 Oct 2022 | CNY | 7.8 | 8.15 | 7.78 | 8.05 | 8.05 | +0.18 (+2.29%) | 8,408,396 |
| 28 Oct 2022 | CNY | 8.19 | 8.29 | 7.82 | 7.87 | 7.87 | -0.36 (-4.37%) | 11,193,360 |
| 27 Oct 2022 | CNY | 8.14 | 8.36 | 8.12 | 8.23 | 8.23 | +0.11 (+1.35%) | 11,012,384 |
| 26 Oct 2022 | CNY | 7.88 | 8.18 | 7.84 | 8.12 | 8.12 | +0.24 (+3.05%) | 10,358,939 |
| 25 Oct 2022 | CNY | 7.83 | 8 | 7.71 | 7.88 | 7.88 | -0.02 (-0.25%) | 6,991,962 |
| 24 Oct 2022 | CNY | 8.07 | 8.2 | 7.81 | 7.9 | 7.9 | -0.06 (-0.75%) | 9,261,222 |
| 21 Oct 2022 | CNY | 8 | 8.05 | 7.88 | 7.96 | 7.96 | -0.05 (-0.62%) | 5,708,541 |
| 20 Oct 2022 | CNY | 7.89 | 8.13 | 7.77 | 8.01 | 8.01 | +0.11 (+1.39%) | 10,013,864 |
| 19 Oct 2022 | CNY | 7.98 | 8.05 | 7.87 | 7.9 | 7.9 | -0.11 (-1.37%) | 7,219,518 |
| 18 Oct 2022 | CNY | 8.16 | 8.16 | 7.93 | 8.01 | 8.01 | -0.08 (-0.99%) | 7,957,949 |
| 17 Oct 2022 | CNY | 7.88 | 8.1 | 7.82 | 8.09 | 8.09 | +0.2 (+2.53%) | 8,172,005 |
| 14 Oct 2022 | CNY | 7.85 | 7.92 | 7.79 | 7.89 | 7.89 | +0.11 (+1.41%) | 7,889,638 |
| 13 Oct 2022 | CNY | 7.71 | 7.92 | 7.62 | 7.78 | 7.78 | +0.03 (+0.39%) | 11,769,157 |
| 12 Oct 2022 | CNY | 7.27 | 7.77 | 7.17 | 7.75 | 7.75 | +0.53 (+7.34%) | 12,014,904 |
