| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Nov 2022 | CNY | 9.73 | 9.87 | 9.31 | 9.35 | 9.35 | -0.44 (-4.49%) | 8,037,503 |
| 21 Nov 2022 | CNY | 9.68 | 9.85 | 9.58 | 9.79 | 9.79 | -0.01 (-0.10%) | 7,188,450 |
| 18 Nov 2022 | CNY | 9.5 | 10.05 | 9.48 | 9.8 | 9.8 | +0.4 (+4.26%) | 14,996,874 |
| 17 Nov 2022 | CNY | 9.24 | 9.45 | 9.24 | 9.4 | 9.4 | +0.06 (+0.64%) | 3,884,580 |
| 16 Nov 2022 | CNY | 9.35 | 9.48 | 9.24 | 9.34 | 9.34 | -0.04 (-0.43%) | 4,528,733 |
| 15 Nov 2022 | CNY | 9.36 | 9.39 | 9.24 | 9.38 | 9.38 | -0.02 (-0.21%) | 5,428,134 |
| 14 Nov 2022 | CNY | 9.03 | 9.46 | 8.92 | 9.4 | 9.4 | +0.36 (+3.98%) | 9,625,942 |
| 11 Nov 2022 | CNY | 9.22 | 9.37 | 9.03 | 9.04 | 9.04 | -0.1 (-1.09%) | 7,463,510 |
| 10 Nov 2022 | CNY | 9.1 | 9.26 | 9.08 | 9.14 | 9.14 | +0.01 (+0.11%) | 3,972,360 |
| 9 Nov 2022 | CNY | 9.08 | 9.22 | 9.04 | 9.13 | 9.13 | +0.12 (+1.33%) | 5,096,391 |
| 8 Nov 2022 | CNY | 9.01 | 9.02 | 8.87 | 9.01 | 9.01 | -0.01 (-0.11%) | 3,343,100 |
| 7 Nov 2022 | CNY | 9.04 | 9.1 | 8.97 | 9.02 | 9.02 | -0.01 (-0.11%) | 3,889,800 |
| 4 Nov 2022 | CNY | 8.98 | 9.09 | 8.91 | 9.03 | 9.03 | +0.07 (+0.78%) | 4,302,000 |
| 3 Nov 2022 | CNY | 8.98 | 9 | 8.84 | 8.96 | 8.96 | -0.07 (-0.78%) | 4,082,730 |
| 2 Nov 2022 | CNY | 8.9 | 9.18 | 8.9 | 9.03 | 9.03 | +0.05 (+0.56%) | 6,328,509 |
| 1 Nov 2022 | CNY | 8.77 | 9 | 8.69 | 8.98 | 8.98 | +0.23 (+2.63%) | 5,131,000 |
| 31 Oct 2022 | CNY | 8.68 | 8.84 | 8.59 | 8.75 | 8.75 | +0.08 (+0.92%) | 3,968,400 |
| 28 Oct 2022 | CNY | 8.96 | 9.05 | 8.62 | 8.67 | 8.67 | -0.32 (-3.56%) | 4,574,530 |
| 27 Oct 2022 | CNY | 9.05 | 9.13 | 8.86 | 8.99 | 8.99 | -0.03 (-0.33%) | 5,003,048 |
| 26 Oct 2022 | CNY | 8.62 | 9.15 | 8.62 | 9.02 | 9.02 | +0.38 (+4.40%) | 7,784,136 |
| 25 Oct 2022 | CNY | 8.87 | 8.97 | 8.58 | 8.64 | 8.64 | -0.3 (-3.36%) | 7,570,916 |
| 24 Oct 2022 | CNY | 9.43 | 9.54 | 8.86 | 8.94 | 8.94 | -0.51 (-5.40%) | 9,045,683 |
| 21 Oct 2022 | CNY | 9.79 | 9.83 | 9.26 | 9.45 | 9.45 | -0.37 (-3.77%) | 13,792,980 |
| 20 Oct 2022 | CNY | 9.7 | 10.06 | 9.63 | 9.82 | 9.82 | -0.49 (-4.75%) | 15,963,752 |
| 19 Oct 2022 | CNY | 10.26 | 10.31 | 10.08 | 10.31 | 10.31 | +0.04 (+0.39%) | 6,825,482 |
| 18 Oct 2022 | CNY | 10.04 | 10.38 | 9.93 | 10.27 | 10.27 | +0.21 (+2.09%) | 9,047,711 |
| 17 Oct 2022 | CNY | 9.89 | 10.12 | 9.89 | 10.06 | 10.06 | +0.12 (+1.21%) | 9,295,630 |
| 14 Oct 2022 | CNY | 9.42 | 10.08 | 9.42 | 9.94 | 9.94 | +0.5 (+5.30%) | 10,427,266 |
| 13 Oct 2022 | CNY | 9.17 | 9.49 | 9.14 | 9.44 | 9.44 | +0.19 (+2.05%) | 4,345,246 |
| 12 Oct 2022 | CNY | 9.06 | 9.25 | 8.98 | 9.25 | 9.25 | +0.12 (+1.31%) | 2,591,526 |
