| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Nov 2022 | CNY | 7.52 | 7.57 | 7.38 | 7.42 | 7.42 | -0.1 (-1.33%) | 2,152,650 |
| 21 Nov 2022 | CNY | 7.5 | 7.56 | 7.42 | 7.52 | 7.52 | -0.01 (-0.13%) | 2,109,600 |
| 18 Nov 2022 | CNY | 7.56 | 7.68 | 7.52 | 7.53 | 7.53 | -0.03 (-0.40%) | 2,265,402 |
| 17 Nov 2022 | CNY | 7.49 | 7.57 | 7.47 | 7.56 | 7.56 | +0.07 (+0.93%) | 2,148,462 |
| 16 Nov 2022 | CNY | 7.49 | 7.51 | 7.41 | 7.49 | 7.49 | +0.01 (+0.13%) | 2,525,688 |
| 15 Nov 2022 | CNY | 7.42 | 7.5 | 7.38 | 7.48 | 7.48 | +0.04 (+0.54%) | 1,508,356 |
| 14 Nov 2022 | CNY | 7.4 | 7.45 | 7.36 | 7.44 | 7.44 | +0.07 (+0.95%) | 2,147,700 |
| 11 Nov 2022 | CNY | 7.47 | 7.51 | 7.35 | 7.37 | 7.37 | -0.06 (-0.81%) | 3,226,200 |
| 10 Nov 2022 | CNY | 7.34 | 7.45 | 7.31 | 7.43 | 7.43 | +0.06 (+0.81%) | 2,330,700 |
| 9 Nov 2022 | CNY | 7.45 | 7.45 | 7.35 | 7.37 | 7.37 | -0.03 (-0.41%) | 1,534,070 |
| 8 Nov 2022 | CNY | 7.43 | 7.5 | 7.3 | 7.4 | 7.4 | -0.03 (-0.40%) | 2,614,056 |
| 7 Nov 2022 | CNY | 7.32 | 7.5 | 7.3 | 7.43 | 7.43 | +0.12 (+1.64%) | 3,460,043 |
| 4 Nov 2022 | CNY | 7.28 | 7.38 | 7.24 | 7.31 | 7.31 | +0.02 (+0.27%) | 3,211,300 |
| 3 Nov 2022 | CNY | 7.27 | 7.5 | 7.25 | 7.29 | 7.29 | 0.0 (0.0%) | 5,462,843 |
| 2 Nov 2022 | CNY | 7.23 | 7.32 | 7.19 | 7.29 | 7.29 | +0.06 (+0.83%) | 2,726,450 |
| 1 Nov 2022 | CNY | 7.19 | 7.23 | 7.12 | 7.23 | 7.23 | +0.1 (+1.40%) | 2,611,713 |
| 31 Oct 2022 | CNY | 6.89 | 7.21 | 6.88 | 7.13 | 7.13 | +0.18 (+2.59%) | 2,216,700 |
| 28 Oct 2022 | CNY | 7.15 | 7.19 | 6.9 | 6.95 | 6.95 | -0.24 (-3.34%) | 2,023,250 |
| 27 Oct 2022 | CNY | 7.19 | 7.25 | 7.15 | 7.19 | 7.19 | +0.01 (+0.14%) | 1,702,200 |
| 26 Oct 2022 | CNY | 6.94 | 7.21 | 6.94 | 7.18 | 7.18 | +0.2 (+2.87%) | 2,121,082 |
| 25 Oct 2022 | CNY | 7.03 | 7.07 | 6.85 | 6.98 | 6.98 | -0.07 (-0.99%) | 1,934,958 |
| 24 Oct 2022 | CNY | 7.23 | 7.25 | 7 | 7.05 | 7.05 | -0.1 (-1.40%) | 2,030,818 |
| 21 Oct 2022 | CNY | 7.19 | 7.23 | 7.13 | 7.15 | 7.15 | +0.01 (+0.14%) | 1,231,082 |
| 20 Oct 2022 | CNY | 7.2 | 7.27 | 7.07 | 7.14 | 7.14 | -0.02 (-0.28%) | 1,763,700 |
| 19 Oct 2022 | CNY | 7.16 | 7.22 | 7.1 | 7.16 | 7.16 | -0.02 (-0.28%) | 1,977,150 |
| 18 Oct 2022 | CNY | 7.19 | 7.22 | 7.05 | 7.18 | 7.18 | -0.03 (-0.42%) | 1,595,416 |
| 17 Oct 2022 | CNY | 7.06 | 7.25 | 6.97 | 7.21 | 7.21 | +0.15 (+2.12%) | 2,313,150 |
| 14 Oct 2022 | CNY | 6.94 | 7.1 | 6.93 | 7.06 | 7.06 | +0.13 (+1.88%) | 2,054,600 |
| 13 Oct 2022 | CNY | 6.61 | 7.02 | 6.6 | 6.93 | 6.93 | +0.27 (+4.05%) | 3,310,256 |
| 12 Oct 2022 | CNY | 6.47 | 6.67 | 6.41 | 6.66 | 6.66 | +0.21 (+3.26%) | 2,332,650 |
