| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Nov 2022 | CNY | 9.85 | 9.88 | 9.36 | 9.62 | 9.62 | -0.25 (-2.53%) | 13,073,474 |
| 22 Nov 2022 | CNY | 10.02 | 10.17 | 9.78 | 9.87 | 9.87 | -0.15 (-1.50%) | 17,663,629 |
| 21 Nov 2022 | CNY | 10.23 | 10.42 | 9.89 | 10.02 | 10.02 | -0.31 (-3.00%) | 23,699,457 |
| 18 Nov 2022 | CNY | 10.6 | 11.07 | 10.27 | 10.33 | 10.33 | -0.07 (-0.67%) | 52,667,112 |
| 17 Nov 2022 | CNY | 10 | 10.43 | 9.72 | 10.4 | 10.4 | +0.68 (+7.00%) | 33,302,589 |
| 16 Nov 2022 | CNY | 9.75 | 9.87 | 9.65 | 9.72 | 9.72 | -0.03 (-0.31%) | 9,935,764 |
| 15 Nov 2022 | CNY | 9.41 | 9.94 | 9.41 | 9.75 | 9.75 | +0.26 (+2.74%) | 15,977,532 |
| 14 Nov 2022 | CNY | 9.26 | 9.63 | 9.24 | 9.49 | 9.49 | +0.23 (+2.48%) | 12,744,257 |
| 11 Nov 2022 | CNY | 9.8 | 9.86 | 9.26 | 9.26 | 9.26 | -0.29 (-3.04%) | 14,911,977 |
| 10 Nov 2022 | CNY | 9.55 | 9.83 | 9.48 | 9.55 | 9.55 | -0.07 (-0.73%) | 10,916,625 |
| 9 Nov 2022 | CNY | 9.63 | 9.85 | 9.42 | 9.62 | 9.62 | 0.0 (0.0%) | 11,405,151 |
| 8 Nov 2022 | CNY | 9.65 | 9.69 | 9.44 | 9.62 | 9.62 | -0.06 (-0.62%) | 11,244,120 |
| 7 Nov 2022 | CNY | 9.94 | 9.94 | 9.62 | 9.68 | 9.68 | -0.17 (-1.73%) | 13,391,319 |
| 4 Nov 2022 | CNY | 9.71 | 10.15 | 9.69 | 9.85 | 9.85 | +0.21 (+2.18%) | 17,453,350 |
| 3 Nov 2022 | CNY | 9.67 | 9.88 | 9.54 | 9.64 | 9.64 | -0.1 (-1.03%) | 10,552,487 |
| 2 Nov 2022 | CNY | 9.58 | 9.78 | 9.49 | 9.74 | 9.74 | +0.16 (+1.67%) | 14,313,299 |
| 1 Nov 2022 | CNY | 9.4 | 9.7 | 9.33 | 9.58 | 9.58 | +0.11 (+1.16%) | 12,543,980 |
| 31 Oct 2022 | CNY | 9.16 | 9.59 | 9.15 | 9.47 | 9.47 | +0.29 (+3.16%) | 12,603,243 |
| 28 Oct 2022 | CNY | 9.56 | 9.71 | 9.11 | 9.18 | 9.18 | -0.39 (-4.08%) | 15,594,199 |
| 27 Oct 2022 | CNY | 9.64 | 9.83 | 9.55 | 9.57 | 9.57 | -0.17 (-1.75%) | 16,882,485 |
| 26 Oct 2022 | CNY | 9.2 | 9.79 | 9.08 | 9.74 | 9.74 | +0.39 (+4.17%) | 25,831,976 |
| 25 Oct 2022 | CNY | 8.96 | 9.4 | 8.9 | 9.35 | 9.35 | +0.4 (+4.47%) | 17,900,272 |
| 24 Oct 2022 | CNY | 8.78 | 9.29 | 8.77 | 8.95 | 8.95 | +0.16 (+1.82%) | 14,618,510 |
| 21 Oct 2022 | CNY | 8.84 | 8.93 | 8.7 | 8.79 | 8.79 | -0.05 (-0.57%) | 6,498,701 |
| 20 Oct 2022 | CNY | 8.61 | 8.98 | 8.6 | 8.84 | 8.84 | +0.1 (+1.14%) | 9,016,657 |
| 19 Oct 2022 | CNY | 8.75 | 8.84 | 8.65 | 8.74 | 8.74 | -0.06 (-0.68%) | 6,149,373 |
| 18 Oct 2022 | CNY | 8.95 | 8.95 | 8.75 | 8.8 | 8.8 | -0.15 (-1.68%) | 9,154,620 |
| 17 Oct 2022 | CNY | 8.28 | 8.97 | 8.26 | 8.95 | 8.95 | +0.56 (+6.67%) | 14,025,333 |
| 14 Oct 2022 | CNY | 8.28 | 8.45 | 8.22 | 8.39 | 8.39 | +0.06 (+0.72%) | 9,206,743 |
| 13 Oct 2022 | CNY | 7.99 | 8.49 | 7.91 | 8.33 | 8.33 | +0.35 (+4.39%) | 13,940,402 |
