| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Nov 2022 | CNY | 8.73 | 8.77 | 8.58 | 8.74 | 8.74 | +0.06 (+0.69%) | 1,688,325 |
| 22 Nov 2022 | CNY | 8.84 | 8.89 | 8.62 | 8.68 | 8.68 | -0.16 (-1.81%) | 2,009,075 |
| 21 Nov 2022 | CNY | 8.81 | 8.96 | 8.72 | 8.84 | 8.84 | -0.04 (-0.45%) | 2,173,900 |
| 18 Nov 2022 | CNY | 8.86 | 9.24 | 8.85 | 8.88 | 8.88 | +0.05 (+0.57%) | 5,601,970 |
| 17 Nov 2022 | CNY | 8.77 | 8.86 | 8.68 | 8.83 | 8.83 | +0.06 (+0.68%) | 2,984,516 |
| 16 Nov 2022 | CNY | 9.06 | 9.06 | 8.7 | 8.77 | 8.77 | -0.28 (-3.09%) | 4,924,600 |
| 15 Nov 2022 | CNY | 8.88 | 9.13 | 8.83 | 9.05 | 9.05 | +0.19 (+2.14%) | 3,783,000 |
| 14 Nov 2022 | CNY | 9.07 | 9.07 | 8.79 | 8.86 | 8.86 | -0.15 (-1.66%) | 2,742,700 |
| 11 Nov 2022 | CNY | 9.13 | 9.24 | 9 | 9.01 | 9.01 | -0.05 (-0.55%) | 2,781,791 |
| 10 Nov 2022 | CNY | 9.29 | 9.29 | 9.05 | 9.06 | 9.06 | -0.23 (-2.48%) | 2,970,875 |
| 9 Nov 2022 | CNY | 9.05 | 9.32 | 8.98 | 9.29 | 9.29 | +0.2 (+2.20%) | 4,171,856 |
| 8 Nov 2022 | CNY | 8.92 | 9.25 | 8.9 | 9.09 | 9.09 | +0.13 (+1.45%) | 3,584,100 |
| 7 Nov 2022 | CNY | 8.85 | 8.98 | 8.83 | 8.96 | 8.96 | +0.04 (+0.45%) | 2,983,175 |
| 4 Nov 2022 | CNY | 9.17 | 9.23 | 8.87 | 8.92 | 8.92 | -0.25 (-2.73%) | 8,762,075 |
| 3 Nov 2022 | CNY | 9.07 | 9.2 | 8.97 | 9.17 | 9.17 | +0.1 (+1.10%) | 4,089,631 |
| 2 Nov 2022 | CNY | 8.84 | 9.11 | 8.79 | 9.07 | 9.07 | +0.19 (+2.14%) | 4,645,925 |
| 1 Nov 2022 | CNY | 8.8 | 9.04 | 8.78 | 8.88 | 8.88 | +0.05 (+0.57%) | 4,851,450 |
| 31 Oct 2022 | CNY | 8.68 | 8.91 | 8.66 | 8.83 | 8.83 | +0.06 (+0.68%) | 3,302,638 |
| 28 Oct 2022 | CNY | 8.91 | 9.12 | 8.7 | 8.77 | 8.77 | -0.09 (-1.02%) | 5,649,916 |
| 27 Oct 2022 | CNY | 8.83 | 8.97 | 8.74 | 8.86 | 8.86 | +0.08 (+0.91%) | 6,644,700 |
| 26 Oct 2022 | CNY | 8.54 | 8.88 | 8.41 | 8.78 | 8.78 | +0.27 (+3.17%) | 8,208,441 |
| 25 Oct 2022 | CNY | 8.47 | 8.64 | 8.3 | 8.51 | 8.51 | -0.01 (-0.12%) | 7,994,375 |
| 24 Oct 2022 | CNY | 7.97 | 8.79 | 7.97 | 8.52 | 8.52 | +0.56 (+7.04%) | 11,140,351 |
| 21 Oct 2022 | CNY | 7.98 | 8.04 | 7.87 | 7.96 | 7.96 | -0.02 (-0.25%) | 2,533,000 |
| 20 Oct 2022 | CNY | 7.98 | 8.11 | 7.88 | 7.98 | 7.98 | -0.09 (-1.12%) | 2,944,725 |
| 19 Oct 2022 | CNY | 8.02 | 8.22 | 7.93 | 8.07 | 8.07 | -0.01 (-0.12%) | 3,991,225 |
| 18 Oct 2022 | CNY | 8.23 | 8.31 | 8.02 | 8.08 | 8.08 | -0.02 (-0.25%) | 4,899,100 |
| 17 Oct 2022 | CNY | 7.69 | 8.1 | 7.65 | 8.1 | 8.1 | +0.31 (+3.98%) | 6,466,225 |
| 14 Oct 2022 | CNY | 7.61 | 7.85 | 7.61 | 7.79 | 7.79 | -0.05 (-0.64%) | 7,468,799 |
| 13 Oct 2022 | CNY | 7.6 | 7.9 | 7.53 | 7.84 | 7.84 | +0.15 (+1.95%) | 5,498,816 |
