| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Nov 2022 | CNY | 8.69 | 8.87 | 8.6 | 8.83 | 8.83 | +0.14 (+1.61%) | 21,409,288 |
| 16 Nov 2022 | CNY | 8.84 | 9 | 8.63 | 8.69 | 8.69 | -0.15 (-1.70%) | 22,857,936 |
| 15 Nov 2022 | CNY | 8.68 | 8.9 | 8.64 | 8.84 | 8.84 | -0.06 (-0.67%) | 28,747,000 |
| 14 Nov 2022 | CNY | 8.45 | 8.95 | 8.44 | 8.9 | 8.9 | +0.32 (+3.73%) | 28,337,808 |
| 11 Nov 2022 | CNY | 8.7 | 8.96 | 8.47 | 8.58 | 8.58 | +0.01 (+0.12%) | 24,558,172 |
| 10 Nov 2022 | CNY | 8.36 | 8.69 | 8.34 | 8.57 | 8.57 | +0.17 (+2.02%) | 17,876,524 |
| 9 Nov 2022 | CNY | 8.51 | 8.54 | 8.32 | 8.4 | 8.4 | -0.19 (-2.21%) | 12,207,465 |
| 8 Nov 2022 | CNY | 8.33 | 8.59 | 8.18 | 8.59 | 8.59 | +0.25 (+3.00%) | 19,945,097 |
| 7 Nov 2022 | CNY | 8.39 | 8.53 | 8.28 | 8.34 | 8.34 | -0.03 (-0.36%) | 8,650,703 |
| 4 Nov 2022 | CNY | 8.33 | 8.41 | 8.24 | 8.37 | 8.37 | +0.04 (+0.48%) | 7,959,780 |
| 3 Nov 2022 | CNY | 8.39 | 8.48 | 8.22 | 8.33 | 8.33 | -0.15 (-1.77%) | 10,355,001 |
| 2 Nov 2022 | CNY | 8.53 | 8.73 | 8.38 | 8.48 | 8.48 | -0.12 (-1.40%) | 15,957,285 |
| 1 Nov 2022 | CNY | 8.5 | 8.64 | 8.41 | 8.6 | 8.6 | +0.03 (+0.35%) | 18,559,076 |
| 31 Oct 2022 | CNY | 8.61 | 8.82 | 8.38 | 8.57 | 8.57 | +0.18 (+2.15%) | 28,950,376 |
| 28 Oct 2022 | CNY | 8.33 | 8.58 | 8.25 | 8.39 | 8.39 | +0.01 (+0.12%) | 16,614,712 |
| 27 Oct 2022 | CNY | 8.28 | 8.52 | 8.15 | 8.38 | 8.38 | +0.16 (+1.95%) | 14,110,924 |
| 26 Oct 2022 | CNY | 7.82 | 8.3 | 7.8 | 8.22 | 8.22 | +0.43 (+5.52%) | 13,613,952 |
| 25 Oct 2022 | CNY | 8 | 8.11 | 7.72 | 7.79 | 7.79 | -0.21 (-2.63%) | 7,552,100 |
| 24 Oct 2022 | CNY | 8.12 | 8.32 | 7.94 | 8 | 8 | -0.11 (-1.36%) | 6,909,844 |
| 21 Oct 2022 | CNY | 8.17 | 8.25 | 8.05 | 8.11 | 8.11 | -0.06 (-0.73%) | 6,363,741 |
| 20 Oct 2022 | CNY | 8.18 | 8.33 | 8.07 | 8.17 | 8.17 | -0.01 (-0.12%) | 8,718,800 |
| 19 Oct 2022 | CNY | 8.1 | 8.29 | 7.98 | 8.18 | 8.18 | +0.03 (+0.37%) | 10,022,000 |
| 18 Oct 2022 | CNY | 8.24 | 8.3 | 8.06 | 8.15 | 8.15 | -0.08 (-0.97%) | 9,681,500 |
| 17 Oct 2022 | CNY | 7.91 | 8.4 | 7.9 | 8.23 | 8.23 | +0.25 (+3.13%) | 12,963,664 |
| 14 Oct 2022 | CNY | 7.78 | 8.08 | 7.76 | 7.98 | 7.98 | +0.18 (+2.31%) | 12,523,708 |
| 13 Oct 2022 | CNY | 7.45 | 7.97 | 7.45 | 7.8 | 7.8 | +0.4 (+5.41%) | 18,633,144 |
| 12 Oct 2022 | CNY | 7.13 | 7.42 | 7.11 | 7.4 | 7.4 | +0.25 (+3.50%) | 6,869,044 |
| 11 Oct 2022 | CNY | 7.1 | 7.23 | 7.08 | 7.15 | 7.15 | +0.05 (+0.70%) | 4,208,932 |
| 10 Oct 2022 | CNY | 7.26 | 7.3 | 7.03 | 7.1 | 7.1 | -0.12 (-1.66%) | 6,731,430 |
| 30 Sep 2022 | CNY | 7.25 | 7.44 | 7.21 | 7.22 | 7.22 | -0.01 (-0.14%) | 6,198,200 |
