| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Nov 2022 | CNY | 9.25 | 9.33 | 9.11 | 9.3 | 9.3 | +0.19 (+2.09%) | 24,542,448 |
| 16 Nov 2022 | CNY | 9.15 | 9.26 | 9.07 | 9.11 | 9.11 | -0.09 (-0.98%) | 20,809,148 |
| 15 Nov 2022 | CNY | 8.99 | 9.36 | 8.99 | 9.2 | 9.2 | +0.27 (+3.02%) | 41,308,250 |
| 14 Nov 2022 | CNY | 8.77 | 8.94 | 8.72 | 8.93 | 8.93 | +0.16 (+1.82%) | 19,198,247 |
| 11 Nov 2022 | CNY | 8.98 | 9.02 | 8.77 | 8.77 | 8.77 | -0.05 (-0.57%) | 20,388,177 |
| 10 Nov 2022 | CNY | 8.72 | 8.88 | 8.71 | 8.82 | 8.82 | +0.05 (+0.57%) | 16,193,692 |
| 9 Nov 2022 | CNY | 8.83 | 8.87 | 8.73 | 8.77 | 8.77 | -0.09 (-1.02%) | 10,929,898 |
| 8 Nov 2022 | CNY | 8.8 | 8.86 | 8.67 | 8.86 | 8.86 | +0.1 (+1.14%) | 15,623,709 |
| 7 Nov 2022 | CNY | 8.75 | 8.9 | 8.73 | 8.76 | 8.76 | -0.02 (-0.23%) | 14,054,246 |
| 4 Nov 2022 | CNY | 8.73 | 8.82 | 8.68 | 8.78 | 8.78 | +0.05 (+0.57%) | 15,707,775 |
| 3 Nov 2022 | CNY | 8.85 | 8.89 | 8.68 | 8.73 | 8.73 | -0.18 (-2.02%) | 16,098,760 |
| 2 Nov 2022 | CNY | 8.78 | 8.96 | 8.75 | 8.91 | 8.91 | +0.1 (+1.14%) | 19,934,734 |
| 1 Nov 2022 | CNY | 8.7 | 8.82 | 8.56 | 8.81 | 8.81 | +0.15 (+1.73%) | 19,958,125 |
| 31 Oct 2022 | CNY | 8.25 | 8.79 | 8.25 | 8.66 | 8.66 | +0.36 (+4.34%) | 24,248,278 |
| 28 Oct 2022 | CNY | 8.55 | 8.62 | 8.24 | 8.3 | 8.3 | -0.31 (-3.60%) | 15,303,123 |
| 27 Oct 2022 | CNY | 8.55 | 8.75 | 8.49 | 8.61 | 8.61 | +0.09 (+1.06%) | 17,500,972 |
| 26 Oct 2022 | CNY | 8.3 | 8.62 | 8.21 | 8.52 | 8.52 | +0.26 (+3.15%) | 17,075,764 |
| 25 Oct 2022 | CNY | 8.39 | 8.49 | 8.18 | 8.26 | 8.26 | -0.17 (-2.02%) | 12,868,256 |
| 24 Oct 2022 | CNY | 8.56 | 8.73 | 8.36 | 8.43 | 8.43 | -0.09 (-1.06%) | 12,670,906 |
| 21 Oct 2022 | CNY | 8.6 | 8.64 | 8.48 | 8.52 | 8.52 | -0.06 (-0.70%) | 8,609,332 |
| 20 Oct 2022 | CNY | 8.52 | 8.67 | 8.47 | 8.58 | 8.58 | +0.01 (+0.12%) | 11,639,011 |
| 19 Oct 2022 | CNY | 8.56 | 8.65 | 8.51 | 8.57 | 8.57 | -0.04 (-0.46%) | 10,217,323 |
| 18 Oct 2022 | CNY | 8.68 | 8.69 | 8.53 | 8.61 | 8.61 | -0.01 (-0.12%) | 11,769,933 |
| 17 Oct 2022 | CNY | 8.42 | 8.67 | 8.4 | 8.62 | 8.62 | +0.16 (+1.89%) | 13,802,911 |
| 14 Oct 2022 | CNY | 8.45 | 8.49 | 8.39 | 8.46 | 8.46 | +0.08 (+0.95%) | 12,789,552 |
| 13 Oct 2022 | CNY | 8.19 | 8.46 | 8.19 | 8.38 | 8.38 | +0.12 (+1.45%) | 16,905,126 |
| 12 Oct 2022 | CNY | 7.93 | 8.26 | 7.9 | 8.26 | 8.26 | +0.35 (+4.42%) | 16,733,511 |
| 11 Oct 2022 | CNY | 7.87 | 7.96 | 7.74 | 7.91 | 7.91 | +0.05 (+0.64%) | 9,748,239 |
| 10 Oct 2022 | CNY | 8.05 | 8.08 | 7.81 | 7.86 | 7.86 | -0.13 (-1.63%) | 10,151,405 |
| 30 Sep 2022 | CNY | 8.05 | 8.18 | 7.98 | 7.99 | 7.99 | -0.1 (-1.24%) | 10,770,798 |
