| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Nov 2022 | CNY | 7.77 | 7.84 | 7.56 | 7.63 | 7.63 | -0.13 (-1.68%) | 16,422,372 |
| 22 Nov 2022 | CNY | 8.08 | 8.17 | 7.72 | 7.76 | 7.76 | -0.35 (-4.32%) | 24,361,941 |
| 21 Nov 2022 | CNY | 8.1 | 8.14 | 7.99 | 8.11 | 8.11 | -0.04 (-0.49%) | 15,705,713 |
| 18 Nov 2022 | CNY | 8.05 | 8.28 | 8.05 | 8.15 | 8.15 | +0.11 (+1.37%) | 26,803,586 |
| 17 Nov 2022 | CNY | 7.95 | 8.09 | 7.91 | 8.04 | 8.04 | +0.05 (+0.63%) | 15,735,113 |
| 16 Nov 2022 | CNY | 8.14 | 8.23 | 7.97 | 7.99 | 7.99 | -0.08 (-0.99%) | 25,582,760 |
| 15 Nov 2022 | CNY | 7.98 | 8.08 | 7.86 | 8.07 | 8.07 | +0.1 (+1.25%) | 23,787,504 |
| 14 Nov 2022 | CNY | 7.74 | 8.03 | 7.61 | 7.97 | 7.97 | +0.23 (+2.97%) | 27,436,914 |
| 11 Nov 2022 | CNY | 7.9 | 8.05 | 7.72 | 7.74 | 7.74 | +0.01 (+0.13%) | 34,742,162 |
| 10 Nov 2022 | CNY | 7.8 | 7.97 | 7.71 | 7.73 | 7.73 | -0.13 (-1.65%) | 17,028,888 |
| 9 Nov 2022 | CNY | 7.82 | 7.99 | 7.77 | 7.86 | 7.86 | 0.0 (0.0%) | 14,805,669 |
| 8 Nov 2022 | CNY | 7.84 | 7.9 | 7.6 | 7.86 | 7.86 | +0.01 (+0.13%) | 14,236,895 |
| 7 Nov 2022 | CNY | 7.93 | 7.96 | 7.82 | 7.85 | 7.85 | -0.08 (-1.01%) | 14,983,750 |
| 4 Nov 2022 | CNY | 7.87 | 7.99 | 7.81 | 7.93 | 7.93 | +0.04 (+0.51%) | 18,103,340 |
| 3 Nov 2022 | CNY | 7.79 | 8 | 7.71 | 7.89 | 7.89 | +0.01 (+0.13%) | 21,327,617 |
| 2 Nov 2022 | CNY | 7.92 | 8.09 | 7.86 | 7.88 | 7.88 | -0.1 (-1.25%) | 29,593,974 |
| 1 Nov 2022 | CNY | 7.87 | 8.05 | 7.72 | 7.98 | 7.98 | +0.1 (+1.27%) | 23,455,689 |
| 31 Oct 2022 | CNY | 7.71 | 8.02 | 7.57 | 7.88 | 7.88 | +0.18 (+2.34%) | 28,797,543 |
| 28 Oct 2022 | CNY | 7.87 | 8.08 | 7.62 | 7.7 | 7.7 | -0.24 (-3.02%) | 23,614,500 |
| 27 Oct 2022 | CNY | 7.82 | 8.06 | 7.72 | 7.94 | 7.94 | +0.1 (+1.28%) | 26,682,301 |
| 26 Oct 2022 | CNY | 7.47 | 7.98 | 7.44 | 7.84 | 7.84 | +0.42 (+5.66%) | 32,461,786 |
| 25 Oct 2022 | CNY | 7.76 | 7.78 | 7.26 | 7.42 | 7.42 | -0.33 (-4.26%) | 28,853,161 |
| 24 Oct 2022 | CNY | 8.03 | 8.08 | 7.72 | 7.75 | 7.75 | -0.25 (-3.13%) | 26,604,055 |
| 21 Oct 2022 | CNY | 7.96 | 8.15 | 7.84 | 8 | 8 | 0.0 (0.0%) | 25,954,902 |
| 20 Oct 2022 | CNY | 8.02 | 8.27 | 7.99 | 8 | 8 | -0.09 (-1.11%) | 34,452,078 |
| 19 Oct 2022 | CNY | 8.17 | 8.22 | 8.01 | 8.09 | 8.09 | -0.16 (-1.94%) | 30,553,082 |
| 18 Oct 2022 | CNY | 7.96 | 8.39 | 7.78 | 8.25 | 8.25 | +0.3 (+3.77%) | 49,653,431 |
| 17 Oct 2022 | CNY | 7.76 | 8.24 | 7.73 | 7.95 | 7.95 | +0.23 (+2.98%) | 49,124,509 |
| 14 Oct 2022 | CNY | 7.2 | 7.77 | 7.16 | 7.72 | 7.72 | +0.54 (+7.52%) | 42,745,312 |
| 13 Oct 2022 | CNY | 6.89 | 7.24 | 6.86 | 7.18 | 7.18 | +0.27 (+3.91%) | 23,323,568 |
