| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Nov 2022 | CNY | 7.84 | 7.93 | 7.68 | 7.74 | 7.74 | -0.16 (-2.03%) | 7,477,857 |
| 21 Nov 2022 | CNY | 7.83 | 8.03 | 7.75 | 7.9 | 7.9 | +0.02 (+0.25%) | 8,449,347 |
| 18 Nov 2022 | CNY | 8 | 8.12 | 7.85 | 7.88 | 7.88 | -0.12 (-1.50%) | 12,803,824 |
| 17 Nov 2022 | CNY | 7.9 | 8.01 | 7.74 | 8 | 8 | +0.13 (+1.65%) | 10,163,060 |
| 16 Nov 2022 | CNY | 7.9 | 8.1 | 7.83 | 7.87 | 7.87 | -0.02 (-0.25%) | 11,855,499 |
| 15 Nov 2022 | CNY | 7.77 | 7.99 | 7.72 | 7.89 | 7.89 | +0.05 (+0.64%) | 11,404,818 |
| 14 Nov 2022 | CNY | 7.75 | 7.84 | 7.62 | 7.84 | 7.84 | +0.03 (+0.38%) | 13,770,944 |
| 11 Nov 2022 | CNY | 8.35 | 8.39 | 7.81 | 7.81 | 7.81 | -0.4 (-4.87%) | 27,658,640 |
| 10 Nov 2022 | CNY | 7.82 | 8.29 | 7.81 | 8.21 | 8.21 | +0.36 (+4.59%) | 25,909,982 |
| 9 Nov 2022 | CNY | 8.06 | 8.07 | 7.79 | 7.85 | 7.85 | -0.21 (-2.61%) | 15,247,792 |
| 8 Nov 2022 | CNY | 7.93 | 8.06 | 7.65 | 8.06 | 8.06 | +0.14 (+1.77%) | 14,261,428 |
| 7 Nov 2022 | CNY | 7.97 | 8.18 | 7.8 | 7.92 | 7.92 | -0.04 (-0.50%) | 17,597,248 |
| 4 Nov 2022 | CNY | 7.88 | 8 | 7.69 | 7.96 | 7.96 | +0.06 (+0.76%) | 14,681,391 |
| 3 Nov 2022 | CNY | 7.91 | 8.03 | 7.62 | 7.9 | 7.9 | -0.24 (-2.95%) | 24,969,166 |
| 2 Nov 2022 | CNY | 8.1 | 8.6 | 7.82 | 8.14 | 8.14 | +0.37 (+4.76%) | 41,512,287 |
| 1 Nov 2022 | CNY | 7.83 | 7.84 | 7.43 | 7.77 | 7.77 | -0.01 (-0.13%) | 19,117,043 |
| 31 Oct 2022 | CNY | 7.97 | 7.97 | 7.47 | 7.78 | 7.78 | -0.11 (-1.39%) | 22,458,720 |
| 28 Oct 2022 | CNY | 8.28 | 8.36 | 7.76 | 7.89 | 7.89 | -0.41 (-4.94%) | 22,113,875 |
| 27 Oct 2022 | CNY | 8.5 | 8.9 | 8.21 | 8.3 | 8.3 | -0.3 (-3.49%) | 21,535,479 |
| 26 Oct 2022 | CNY | 8.26 | 8.95 | 8.16 | 8.6 | 8.6 | +0.33 (+3.99%) | 34,649,021 |
| 25 Oct 2022 | CNY | 8.31 | 8.59 | 7.83 | 8.27 | 8.27 | -0.32 (-3.73%) | 47,764,459 |
| 24 Oct 2022 | CNY | 8.11 | 9.34 | 8.11 | 8.59 | 8.59 | +0.81 (+10.41%) | 78,388,891 |
| 21 Oct 2022 | CNY | 6.88 | 7.9 | 6.88 | 7.78 | 7.78 | +0.9 (+13.08%) | 29,244,433 |
| 20 Oct 2022 | CNY | 6.88 | 6.96 | 6.77 | 6.88 | 6.88 | 0.0 (0.0%) | 3,406,982 |
| 19 Oct 2022 | CNY | 6.94 | 6.95 | 6.79 | 6.88 | 6.88 | +0.01 (+0.15%) | 3,681,000 |
| 18 Oct 2022 | CNY | 6.81 | 6.92 | 6.78 | 6.87 | 6.87 | +0.06 (+0.88%) | 3,977,786 |
| 17 Oct 2022 | CNY | 6.7 | 6.83 | 6.61 | 6.81 | 6.81 | +0.11 (+1.64%) | 2,837,475 |
| 14 Oct 2022 | CNY | 6.51 | 6.71 | 6.45 | 6.7 | 6.7 | +0.24 (+3.72%) | 4,781,442 |
| 13 Oct 2022 | CNY | 6.35 | 6.52 | 6.29 | 6.46 | 6.46 | +0.1 (+1.57%) | 3,722,882 |
| 12 Oct 2022 | CNY | 6.12 | 6.38 | 6.05 | 6.36 | 6.36 | +0.29 (+4.78%) | 3,959,318 |
